Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.04 | 27.05 | 26.77 | 26.89 | 35,336 | +0.27(+1.01%) |
Aug 30, 2017 | 26.82 | 26.82 | 26.62 | 26.62 | 158,333 | -0.23(-0.86%) |
Aug 29, 2017 | 26.91 | 26.99 | 26.48 | 26.85 | 8,903 | -0.73(-2.65%) |
Aug 28, 2017 | 27.36 | 27.71 | 27.32 | 27.58 | 9,800 | -0.09(-0.31%) |
Aug 25, 2017 | 27.58 | 27.67 | 27.54 | 27.66 | 5,470 | +0.04(+0.13%) |
Aug 24, 2017 | 26.83 | 27.69 | 26.83 | 27.63 | 19,504 | +0.83(+3.10%) |
Aug 23, 2017 | 26.47 | 26.87 | 26.47 | 26.80 | 6,754 | +0.61(+2.33%) |
Aug 22, 2017 | 26.05 | 26.24 | 26.05 | 26.19 | 8,294 | +0.29(+1.12%) |
Aug 21, 2017 | 25.83 | 25.98 | 25.59 | 25.90 | 8,095 | +0.27(+1.05%) |
Aug 18, 2017 | 25.67 | 25.77 | 25.57 | 25.63 | 6,953 | -0.17(-0.66%) |
Aug 17, 2017 | 26.05 | 26.08 | 25.80 | 25.80 | 134,053 | -0.41(-1.56%) |
Aug 16, 2017 | 25.98 | 26.23 | 25.98 | 26.21 | 9,231 | +0.22(+0.85%) |
Aug 15, 2017 | 25.80 | 26.05 | 25.80 | 25.99 | 10,202 | +0.54(+2.12%) |
Aug 14, 2017 | 25.45 | 25.55 | 25.45 | 25.45 | 10,527 | +0.00(+0.00%) |
Aug 11, 2017 | 25.67 | 25.67 | 25.43 | 25.45 | 8,741 | -0.10(-0.39%) |
Aug 10, 2017 | 25.65 | 25.65 | 25.47 | 25.55 | 6,256 | -0.46(-1.77%) |
Aug 09, 2017 | 25.75 | 26.08 | 25.75 | 26.01 | 7,208 | +0.02(+0.08%) |
Aug 08, 2017 | 25.81 | 26.01 | 25.81 | 25.99 | 7,163 | +0.26(+1.02%) |
Aug 07, 2017 | 25.65 | 25.76 | 25.63 | 25.73 | 6,065 | +0.13(+0.50%) |
Aug 04, 2017 | 25.84 | 25.84 | 25.57 | 25.60 | 7,376 | -0.08(-0.31%) |
Aug 03, 2017 | 25.60 | 25.70 | 25.48 | 25.68 | 9,009 | -0.00(-0.02%) |
Aug 02, 2017 | 25.68 | 25.78 | 25.60 | 25.68 | 9,622 | +0.36(+1.40%) |
Aug 01, 2017 | 25.28 | 25.41 | 25.28 | 25.33 | 12,010 | -0.06(-0.22%) |
Jul 31, 2017 | 25.32 | 25.49 | 25.25 | 25.39 | 7,321 | -0.07(-0.29%) |
Jul 28, 2017 | 25.65 | 25.65 | 25.40 | 25.46 | 11,612 | -0.54(-2.08%) |
Jul 27, 2017 | 26.12 | 26.21 | 25.84 | 26.00 | 16,625 | -0.20(-0.76%) |
Jul 26, 2017 | 25.49 | 26.21 | 25.49 | 26.20 | 13,244 | +0.90(+3.58%) |
Jul 25, 2017 | 25.44 | 25.44 | 24.95 | 25.30 | 26,656 | -0.53(-2.07%) |
Jul 24, 2017 | 26.20 | 26.72 | 25.56 | 25.83 | 31,115 | -3.32(-11.39%) |
Jul 21, 2017 | 32.01 | 32.17 | 29.07 | 29.15 | 41,939 | -2.77(-8.68%) |
Jul 20, 2017 | 32.02 | 32.07 | 31.92 | 31.92 | 3,982 | +0.12(+0.38%) |
Jul 19, 2017 | 31.68 | 31.80 | 31.65 | 31.80 | 12,257 | +0.19(+0.60%) |
Jul 18, 2017 | 31.72 | 31.73 | 31.52 | 31.61 | 5,995 | -0.07(-0.22%) |
Jul 17, 2017 | 31.73 | 31.74 | 31.60 | 31.68 | 3,480 | -0.20(-0.63%) |
Jul 14, 2017 | 31.75 | 31.92 | 31.75 | 31.88 | 8,374 | +0.32(+1.03%) |
Jul 13, 2017 | 31.57 | 31.62 | 31.47 | 31.56 | 3,550 | -0.05(-0.17%) |
Jul 12, 2017 | 31.64 | 31.72 | 31.60 | 31.61 | 6,038 | -0.01(-0.03%) |
Jul 11, 2017 | 31.32 | 31.62 | 31.32 | 31.62 | 5,947 | +0.45(+1.44%) |
Jul 10, 2017 | 30.98 | 31.25 | 30.93 | 31.17 | 4,839 | -0.10(-0.34%) |
Jul 07, 2017 | 31.07 | 31.27 | 31.07 | 31.27 | 8,604 | +0.14(+0.45%) |
Jul 06, 2017 | 31.02 | 31.18 | 30.98 | 31.14 | 3,709 | -0.27(-0.88%) |
Jul 05, 2017 | 31.06 | 31.41 | 30.93 | 31.41 | 15,287 | +0.61(+1.98%) |
Jul 03, 2017 | 31.01 | 31.01 | 30.73 | 30.80 | 19,547 | +0.69(+2.29%) |
Jun 30, 2017 | 29.83 | 30.11 | 29.83 | 30.11 | 11,346 | +0.22(+0.74%) |
Jun 29, 2017 | 30.09 | 30.09 | 29.81 | 29.89 | 12,787 | -0.58(-1.90%) |
Jun 28, 2017 | 30.37 | 30.53 | 30.26 | 30.47 | 42,194 | +0.12(+0.40%) |
Jun 27, 2017 | 30.17 | 30.35 | 30.17 | 30.35 | 10,686 | +0.00(+0.00%) |
Jun 26, 2017 | 30.67 | 30.67 | 30.30 | 30.35 | 8,137 | -0.46(-1.49%) |
Jun 23, 2017 | 30.71 | 30.94 | 30.71 | 30.81 | 15,783 | +0.13(+0.42%) |
Jun 22, 2017 | 30.72 | 30.74 | 30.49 | 30.68 | 13,783 | +0.22(+0.72%) |
Jun 21, 2017 | 30.09 | 30.51 | 30.07 | 30.46 | 5,040 | +0.11(+0.37%) |
Jun 20, 2017 | 30.68 | 30.68 | 30.28 | 30.35 | 16,457 | -0.61(-1.97%) |
Jun 19, 2017 | 30.95 | 31.02 | 30.89 | 30.96 | 15,912 | +0.13(+0.42%) |
Jun 16, 2017 | 30.55 | 30.90 | 30.55 | 30.83 | 12,856 | +0.50(+1.65%) |
Jun 15, 2017 | 30.10 | 30.56 | 30.00 | 30.33 | 7,061 | -0.26(-0.83%) |
Jun 14, 2017 | 30.46 | 30.86 | 30.28 | 30.59 | 21,230 | +1.48(+5.07%) |
Jun 13, 2017 | 29.15 | 29.21 | 29.09 | 29.11 | 7,109 | +0.32(+1.11%) |
Jun 12, 2017 | 29.11 | 29.15 | 28.74 | 28.79 | 13,677 | -0.19(-0.66%) |
Jun 09, 2017 | 29.18 | 29.23 | 28.98 | 28.98 | 11,020 | -0.04(-0.14%) |
Jun 08, 2017 | 28.98 | 29.09 | 28.90 | 29.02 | 22,314 | +0.11(+0.38%) |
Jun 07, 2017 | 29.07 | 29.09 | 28.80 | 28.91 | 215,225 | -0.32(-1.09%) |
Jun 06, 2017 | 29.41 | 29.41 | 29.17 | 29.23 | 28,287 | -0.17(-0.58%) |
Jun 05, 2017 | 29.59 | 29.59 | 29.38 | 29.40 | 89,873 | -0.28(-0.94%) |
Jun 02, 2017 | 29.69 | 29.83 | 29.64 | 29.68 | 24,559 | -0.14(-0.47%) |