Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.46 | 28.57 | 28.33 | 28.45 | 82,954 | -0.01(-0.04%) |
Aug 30, 2017 | 28.31 | 28.63 | 28.31 | 28.46 | 10,349 | -0.44(-1.52%) |
Aug 29, 2017 | 28.93 | 29.00 | 28.60 | 28.90 | 10,267 | -0.03(-0.10%) |
Aug 28, 2017 | 28.79 | 28.93 | 28.71 | 28.93 | 11,749 | +0.14(+0.49%) |
Aug 25, 2017 | 28.79 | 28.79 | 28.62 | 28.79 | 10,130 | +0.04(+0.14%) |
Aug 24, 2017 | 28.76 | 28.79 | 28.65 | 28.75 | 9,076 | +0.09(+0.31%) |
Aug 23, 2017 | 28.70 | 28.75 | 28.60 | 28.66 | 8,664 | -0.08(-0.27%) |
Aug 22, 2017 | 28.26 | 28.75 | 28.20 | 28.74 | 18,554 | +0.14(+0.49%) |
Aug 21, 2017 | 28.33 | 28.64 | 28.33 | 28.60 | 21,514 | +0.06(+0.21%) |
Aug 18, 2017 | 28.52 | 28.54 | 28.38 | 28.54 | 11,532 | +0.06(+0.21%) |
Aug 17, 2017 | 28.64 | 28.69 | 28.41 | 28.48 | 41,107 | +0.16(+0.57%) |
Aug 16, 2017 | 28.32 | 28.35 | 28.20 | 28.32 | 21,168 | -0.04(-0.14%) |
Aug 15, 2017 | 28.38 | 28.38 | 28.15 | 28.36 | 7,729 | -0.03(-0.11%) |
Aug 14, 2017 | 27.84 | 28.51 | 27.84 | 28.39 | 8,536 | -0.11(-0.40%) |
Aug 11, 2017 | 28.39 | 28.61 | 27.98 | 28.50 | 13,592 | +0.07(+0.26%) |
Aug 10, 2017 | 28.67 | 28.69 | 28.43 | 28.43 | 16,933 | -0.17(-0.59%) |
Aug 09, 2017 | 28.38 | 28.80 | 28.38 | 28.60 | 36,925 | -0.37(-1.28%) |
Aug 08, 2017 | 28.42 | 29.20 | 28.42 | 28.97 | 8,125 | -0.01(-0.03%) |
Aug 07, 2017 | 29.16 | 29.16 | 28.90 | 28.98 | 11,620 | +0.04(+0.14%) |
Aug 04, 2017 | 28.78 | 28.94 | 28.70 | 28.94 | 9,440 | -0.29(-0.99%) |
Aug 03, 2017 | 28.64 | 29.23 | 28.64 | 29.23 | 47,392 | +0.12(+0.43%) |
Aug 02, 2017 | 28.50 | 29.16 | 28.50 | 29.11 | 11,530 | +1.39(+5.00%) |
Aug 01, 2017 | 27.82 | 27.82 | 27.69 | 27.72 | 8,738 | +0.04(+0.14%) |
Jul 31, 2017 | 27.55 | 27.68 | 27.55 | 27.68 | 16,149 | +0.23(+0.84%) |
Jul 28, 2017 | 27.45 | 27.51 | 27.35 | 27.45 | 66,399 | -0.06(-0.22%) |
Jul 27, 2017 | 27.49 | 27.55 | 27.34 | 27.51 | 16,554 | +0.15(+0.55%) |
Jul 26, 2017 | 26.41 | 27.36 | 26.35 | 27.36 | 12,738 | +0.87(+3.28%) |
Jul 25, 2017 | 26.45 | 26.73 | 26.34 | 26.49 | 66,370 | -0.01(-0.04%) |
Jul 24, 2017 | 26.62 | 26.62 | 26.35 | 26.50 | 21,768 | +0.10(+0.38%) |
Jul 21, 2017 | 26.56 | 26.63 | 26.35 | 26.40 | 14,198 | +0.36(+1.38%) |
Jul 20, 2017 | 26.11 | 26.11 | 25.82 | 26.04 | 16,217 | +0.20(+0.76%) |
Jul 19, 2017 | 25.71 | 26.09 | 25.71 | 25.84 | 30,671 | -0.02(-0.06%) |
Jul 18, 2017 | 26.00 | 26.00 | 25.80 | 25.86 | 5,918 | +0.24(+0.94%) |
Jul 17, 2017 | 25.74 | 25.79 | 25.62 | 25.62 | 7,405 | -0.12(-0.47%) |
Jul 14, 2017 | 25.18 | 26.04 | 25.18 | 25.74 | 24,682 | +0.26(+1.02%) |
Jul 13, 2017 | 25.61 | 25.65 | 25.40 | 25.48 | 23,468 | +0.00(+0.00%) |
Jul 12, 2017 | 25.48 | 25.52 | 25.41 | 25.48 | 5,233 | +0.02(+0.08%) |
Jul 11, 2017 | 25.28 | 25.46 | 25.21 | 25.46 | 22,768 | +0.38(+1.52%) |
Jul 10, 2017 | 25.46 | 25.46 | 24.95 | 25.08 | 12,773 | -0.36(-1.42%) |
Jul 07, 2017 | 24.94 | 25.44 | 24.94 | 25.44 | 8,021 | -0.03(-0.12%) |
Jul 06, 2017 | 25.47 | 25.47 | 25.38 | 25.47 | 11,736 | -0.02(-0.08%) |
Jul 05, 2017 | 25.67 | 25.67 | 25.36 | 25.49 | 8,524 | +0.20(+0.79%) |
Jul 03, 2017 | 25.37 | 25.37 | 25.27 | 25.29 | 5,796 | -0.30(-1.17%) |
Jun 30, 2017 | 25.62 | 25.94 | 25.56 | 25.59 | 29,249 | -0.47(-1.80%) |
Jun 29, 2017 | 26.11 | 26.11 | 25.92 | 26.06 | 17,648 | -0.11(-0.42%) |
Jun 28, 2017 | 25.99 | 26.17 | 25.99 | 26.17 | 13,035 | -0.08(-0.30%) |
Jun 27, 2017 | 26.30 | 26.47 | 26.24 | 26.25 | 23,292 | -0.06(-0.23%) |
Jun 26, 2017 | 26.60 | 26.60 | 26.31 | 26.31 | 19,001 | -0.10(-0.38%) |
Jun 23, 2017 | 26.73 | 26.73 | 26.31 | 26.41 | 10,411 | -0.16(-0.60%) |
Jun 22, 2017 | 26.53 | 26.59 | 26.47 | 26.57 | 18,127 | +0.37(+1.41%) |
Jun 21, 2017 | 26.19 | 26.24 | 26.14 | 26.20 | 5,093 | +0.12(+0.46%) |
Jun 20, 2017 | 26.00 | 26.12 | 26.00 | 26.08 | 8,384 | +0.27(+1.05%) |
Jun 19, 2017 | 25.90 | 25.90 | 25.80 | 25.81 | 7,891 | +0.07(+0.27%) |
Jun 16, 2017 | 25.75 | 25.76 | 25.65 | 25.74 | 15,384 | -0.01(-0.04%) |
Jun 15, 2017 | 25.85 | 25.85 | 25.65 | 25.75 | 8,732 | -0.23(-0.90%) |
Jun 14, 2017 | 26.11 | 26.17 | 25.98 | 25.98 | 14,048 | -0.41(-1.53%) |
Jun 13, 2017 | 26.36 | 26.49 | 26.36 | 26.39 | 7,504 | -0.24(-0.90%) |
Jun 12, 2017 | 26.61 | 26.65 | 26.55 | 26.63 | 14,626 | -0.29(-1.08%) |
Jun 09, 2017 | 26.93 | 26.95 | 26.79 | 26.92 | 5,010 | -0.14(-0.54%) |
Jun 08, 2017 | 26.83 | 27.10 | 26.83 | 27.07 | 26,816 | +0.23(+0.84%) |
Jun 07, 2017 | 26.84 | 26.89 | 26.77 | 26.84 | 27,383 | -0.06(-0.22%) |
Jun 06, 2017 | 26.91 | 26.91 | 26.86 | 26.90 | 86,128 | +0.22(+0.84%) |
Jun 05, 2017 | 26.70 | 26.77 | 26.61 | 26.68 | 10,552 | +0.48(+1.84%) |
Jun 02, 2017 | 25.78 | 26.20 | 25.78 | 26.19 | 14,521 | +0.76(+3.00%) |