Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.76 | 27.05 | 26.76 | 27.05 | 40,255 | -0.01(-0.04%) |
Aug 30, 2017 | 26.60 | 27.15 | 26.60 | 27.06 | 49,183 | -0.00(-0.01%) |
Aug 29, 2017 | 27.16 | 27.16 | 26.86 | 27.06 | 38,571 | +0.22(+0.83%) |
Aug 28, 2017 | 27.05 | 27.05 | 26.79 | 26.84 | 45,510 | +0.19(+0.71%) |
Aug 25, 2017 | 26.14 | 26.65 | 26.14 | 26.65 | 43,817 | +0.97(+3.78%) |
Aug 24, 2017 | 25.84 | 25.84 | 25.68 | 25.68 | 30,350 | -0.07(-0.27%) |
Aug 23, 2017 | 26.18 | 26.18 | 25.49 | 25.75 | 27,081 | -0.26(-1.00%) |
Aug 22, 2017 | 26.30 | 26.30 | 25.64 | 26.01 | 27,555 | +0.24(+0.93%) |
Aug 21, 2017 | 25.43 | 25.92 | 25.43 | 25.77 | 32,942 | -0.19(-0.73%) |
Aug 18, 2017 | 25.59 | 25.98 | 25.59 | 25.96 | 57,240 | +0.22(+0.85%) |
Aug 17, 2017 | 25.95 | 25.95 | 25.74 | 25.74 | 42,869 | +0.00(+0.00%) |
Aug 16, 2017 | 25.47 | 25.79 | 25.36 | 25.74 | 39,951 | +0.16(+0.63%) |
Aug 15, 2017 | 25.22 | 25.95 | 25.22 | 25.58 | 69,219 | -0.42(-1.62%) |
Aug 14, 2017 | 26.00 | 26.20 | 25.98 | 26.00 | 88,630 | -0.20(-0.76%) |
Aug 11, 2017 | 26.15 | 26.08 | 26.20 | 33,664 | +0.05(+0.19%) | |
Aug 10, 2017 | 26.55 | 26.55 | 26.03 | 26.15 | 271,909 | -0.70(-2.59%) |
Aug 09, 2017 | 27.02 | 27.19 | 26.78 | 26.84 | 119,312 | -0.23(-0.83%) |
Aug 08, 2017 | 27.00 | 27.11 | 26.93 | 27.07 | 25,786 | +0.09(+0.33%) |
Aug 07, 2017 | 26.82 | 27.04 | 26.80 | 26.98 | 23,423 | -0.28(-1.03%) |
Aug 04, 2017 | 27.06 | 27.35 | 27.06 | 27.26 | 29,139 | +0.15(+0.55%) |
Aug 03, 2017 | 27.22 | 27.22 | 27.04 | 27.11 | 43,021 | +0.10(+0.36%) |
Aug 02, 2017 | 27.06 | 27.06 | 26.95 | 27.01 | 22,505 | -0.10(-0.36%) |
Aug 01, 2017 | 27.24 | 27.24 | 26.76 | 27.11 | 28,064 | +0.21(+0.78%) |
Jul 31, 2017 | 26.81 | 26.93 | 26.81 | 26.90 | 96,746 | -0.55(-2.00%) |
Jul 28, 2017 | 26.70 | 27.50 | 26.70 | 27.45 | 740,192 | +0.79(+2.96%) |
Jul 27, 2017 | 26.65 | 26.80 | 26.51 | 26.66 | 585,306 | -0.09(-0.34%) |
Jul 26, 2017 | 26.53 | 26.75 | 26.52 | 26.75 | 65,075 | +0.24(+0.91%) |
Jul 25, 2017 | 26.40 | 26.58 | 26.35 | 26.51 | 58,639 | +0.13(+0.49%) |
Jul 24, 2017 | 26.50 | 26.50 | 26.20 | 26.38 | 28,090 | -0.36(-1.35%) |
Jul 21, 2017 | 27.00 | 27.00 | 26.58 | 26.74 | 25,812 | +0.28(+1.06%) |
Jul 20, 2017 | 26.45 | 26.48 | 26.31 | 26.46 | 22,626 | -0.01(-0.04%) |
Jul 19, 2017 | 26.18 | 26.49 | 26.18 | 26.47 | 47,134 | +0.27(+1.03%) |
Jul 18, 2017 | 26.39 | 26.39 | 26.10 | 26.20 | 54,638 | +0.06(+0.23%) |
Jul 17, 2017 | 26.27 | 26.02 | 26.14 | 41,994 | -0.13(-0.49%) | |
Jul 14, 2017 | 25.75 | 26.32 | 25.75 | 26.27 | 18,624 | +0.58(+2.26%) |
Jul 13, 2017 | 25.86 | 25.86 | 25.50 | 25.69 | 183,984 | -0.29(-1.12%) |
Jul 12, 2017 | 25.93 | 25.98 | 25.81 | 25.98 | 22,801 | +0.22(+0.85%) |
Jul 11, 2017 | 25.18 | 25.80 | 25.18 | 25.76 | 47,761 | +0.26(+1.02%) |
Jul 10, 2017 | 25.02 | 25.73 | 25.02 | 25.50 | 33,771 | +0.15(+0.59%) |
Jul 07, 2017 | 25.50 | 25.50 | 25.21 | 25.35 | 65,695 | -0.15(-0.59%) |
Jul 06, 2017 | 25.61 | 25.62 | 25.49 | 25.50 | 37,410 | -0.30(-1.16%) |
Jul 05, 2017 | 25.66 | 25.80 | 25.52 | 25.80 | 28,565 | +0.29(+1.12%) |
Jul 03, 2017 | 25.53 | 25.63 | 25.42 | 25.51 | 33,705 | -0.14(-0.53%) |
Jun 30, 2017 | 25.58 | 25.65 | 25.46 | 25.65 | 34,025 | +0.26(+1.02%) |
Jun 29, 2017 | 25.39 | 25.55 | 25.26 | 25.39 | 68,938 | +0.31(+1.24%) |
Jun 28, 2017 | 24.89 | 25.08 | 24.84 | 25.08 | 51,906 | +0.21(+0.84%) |
Jun 27, 2017 | 24.79 | 24.89 | 24.74 | 24.87 | 112,498 | +0.32(+1.30%) |
Jun 26, 2017 | 24.98 | 24.98 | 24.55 | 24.55 | 64,755 | -0.09(-0.37%) |
Jun 23, 2017 | 24.53 | 24.68 | 24.53 | 24.64 | 39,645 | -0.23(-0.92%) |
Jun 22, 2017 | 24.90 | 24.90 | 24.77 | 24.87 | 44,840 | -0.20(-0.80%) |
Jun 21, 2017 | 25.08 | 25.14 | 25.00 | 25.07 | 59,229 | -0.06(-0.24%) |
Jun 20, 2017 | 25.10 | 25.24 | 25.06 | 25.13 | 44,948 | +0.11(+0.46%) |
Jun 19, 2017 | 25.04 | 25.05 | 24.83 | 25.02 | 56,061 | +0.61(+2.48%) |
Jun 16, 2017 | 24.41 | 24.46 | 24.32 | 24.41 | 42,808 | -0.02(-0.08%) |
Jun 15, 2017 | 24.36 | 24.45 | 24.25 | 24.43 | 46,418 | -0.50(-1.99%) |
Jun 14, 2017 | 25.18 | 25.23 | 24.90 | 24.93 | 76,622 | -0.32(-1.29%) |
Jun 13, 2017 | 25.16 | 25.26 | 25.16 | 25.25 | 40,580 | -0.06(-0.24%) |
Jun 12, 2017 | 25.23 | 25.31 | 25.12 | 25.31 | 45,045 | +0.14(+0.56%) |
Jun 09, 2017 | 25.07 | 25.27 | 25.01 | 25.17 | 92,292 | +0.18(+0.72%) |
Jun 08, 2017 | 24.81 | 24.99 | 24.80 | 24.99 | 89,109 | +0.55(+2.25%) |
Jun 07, 2017 | 24.53 | 24.60 | 24.41 | 24.44 | 59,563 | -0.07(-0.29%) |
Jun 06, 2017 | 24.56 | 24.62 | 24.40 | 24.51 | 159,029 | -0.27(-1.09%) |
Jun 05, 2017 | 24.75 | 24.90 | 24.73 | 24.78 | 73,362 | -0.28(-1.11%) |
Jun 02, 2017 | 24.89 | 25.07 | 24.67 | 25.06 | 62,109 | +0.58(+2.36%) |