Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.14 | 26.14 | 25.74 | 25.85 | 87,549 | -0.05(-0.20%) |
Aug 30, 2017 | 25.87 | 26.07 | 25.71 | 25.90 | 56,738 | +0.12(+0.46%) |
Aug 29, 2017 | 25.71 | 26.07 | 25.31 | 25.78 | 100,683 | -0.03(-0.13%) |
Aug 28, 2017 | 26.10 | 26.10 | 25.46 | 25.81 | 110,390 | +0.03(+0.13%) |
Aug 25, 2017 | 25.87 | 26.17 | 25.22 | 25.78 | 97,206 | -0.02(-0.07%) |
Aug 24, 2017 | 25.81 | 26.24 | 25.47 | 25.80 | 134,002 | +0.07(+0.26%) |
Aug 23, 2017 | 25.21 | 26.02 | 25.12 | 25.73 | 96,662 | +0.45(+1.76%) |
Aug 22, 2017 | 25.10 | 25.45 | 25.10 | 25.29 | 115,291 | +0.20(+0.80%) |
Aug 21, 2017 | 25.02 | 25.81 | 24.89 | 25.08 | 75,776 | +0.08(+0.34%) |
Aug 18, 2017 | 24.74 | 25.32 | 24.62 | 25.00 | 101,346 | +0.13(+0.54%) |
Aug 17, 2017 | 25.45 | 25.50 | 24.85 | 24.87 | 73,278 | -0.60(-2.34%) |
Aug 16, 2017 | 25.08 | 25.72 | 25.08 | 25.46 | 52,281 | +0.57(+2.29%) |
Aug 15, 2017 | 25.01 | 25.01 | 24.34 | 24.89 | 130,278 | -0.13(-0.50%) |
Aug 14, 2017 | 25.22 | 25.40 | 24.92 | 25.02 | 93,922 | +0.05(+0.20%) |
Aug 11, 2017 | 25.15 | 25.15 | 24.53 | 24.97 | 129,985 | -0.13(-0.50%) |
Aug 10, 2017 | 25.28 | 25.43 | 25.09 | 25.09 | 75,723 | -0.21(-0.83%) |
Aug 09, 2017 | 25.67 | 25.67 | 24.99 | 25.30 | 95,438 | -0.42(-1.63%) |
Aug 08, 2017 | 26.39 | 26.76 | 25.38 | 25.72 | 112,987 | -0.87(-3.25%) |
Aug 07, 2017 | 27.02 | 27.28 | 26.33 | 26.59 | 177,702 | -0.44(-1.62%) |
Aug 04, 2017 | 25.58 | 27.56 | 25.58 | 27.02 | 120,844 | +1.31(+5.10%) |
Aug 03, 2017 | 25.71 | 26.01 | 25.59 | 25.71 | 61,884 | -0.05(-0.20%) |
Aug 02, 2017 | 25.69 | 26.63 | 25.43 | 25.76 | 68,656 | +0.03(+0.10%) |
Aug 01, 2017 | 26.61 | 26.61 | 25.67 | 25.74 | 96,751 | -0.54(-2.05%) |
Jul 31, 2017 | 26.03 | 26.76 | 25.97 | 26.28 | 80,733 | +0.50(+1.92%) |
Jul 28, 2017 | 26.01 | 26.01 | 25.23 | 25.78 | 121,303 | -0.26(-1.00%) |
Jul 27, 2017 | 26.00 | 26.19 | 25.50 | 26.04 | 115,184 | +0.22(+0.85%) |
Jul 26, 2017 | 26.21 | 26.60 | 25.55 | 25.82 | 99,011 | -0.30(-1.16%) |
Jul 25, 2017 | 26.00 | 26.91 | 25.74 | 26.13 | 117,813 | +0.34(+1.30%) |
Jul 24, 2017 | 25.83 | 26.38 | 25.48 | 25.79 | 192,851 | +0.19(+0.75%) |
Jul 21, 2017 | 29.23 | 29.23 | 25.13 | 25.60 | 458,967 | -3.96(-13.41%) |
Jul 20, 2017 | 29.27 | 29.89 | 29.06 | 29.56 | 62,979 | +0.13(+0.46%) |
Jul 19, 2017 | 28.60 | 29.53 | 28.60 | 29.43 | 73,218 | +0.83(+2.91%) |
Jul 18, 2017 | 29.87 | 29.87 | 28.39 | 28.60 | 121,821 | -1.32(-4.41%) |
Jul 17, 2017 | 29.92 | 30.20 | 29.71 | 29.91 | 63,111 | -0.02(-0.06%) |
Jul 14, 2017 | 30.22 | 30.73 | 29.81 | 29.93 | 41,620 | -0.39(-1.30%) |
Jul 13, 2017 | 30.16 | 30.55 | 29.33 | 30.33 | 79,195 | +0.00(+0.00%) |
Jul 12, 2017 | 30.16 | 30.78 | 29.96 | 30.33 | 48,775 | +0.43(+1.43%) |
Jul 11, 2017 | 29.79 | 30.22 | 29.59 | 29.90 | 97,494 | -0.33(-1.08%) |
Jul 10, 2017 | 30.33 | 30.92 | 30.07 | 30.22 | 47,580 | -0.11(-0.36%) |
Jul 07, 2017 | 30.31 | 30.43 | 29.72 | 30.33 | 40,747 | -0.16(-0.52%) |
Jul 06, 2017 | 30.05 | 30.90 | 29.80 | 30.49 | 72,011 | +0.10(+0.33%) |
Jul 05, 2017 | 30.39 | 30.67 | 29.88 | 30.39 | 82,585 | -0.03(-0.08%) |
Jul 03, 2017 | 30.51 | 30.92 | 29.74 | 30.42 | 94,374 | -0.08(-0.28%) |
Jun 30, 2017 | 31.10 | 31.10 | 30.33 | 30.50 | 82,315 | -0.36(-1.17%) |
Jun 29, 2017 | 30.63 | 30.96 | 30.11 | 30.86 | 89,568 | +0.24(+0.77%) |
Jun 28, 2017 | 30.16 | 31.26 | 29.80 | 30.63 | 115,116 | +0.66(+2.21%) |
Jun 27, 2017 | 30.05 | 30.67 | 29.44 | 29.96 | 57,558 | -0.09(-0.31%) |
Jun 26, 2017 | 29.99 | 30.22 | 29.54 | 30.06 | 34,167 | -0.10(-0.33%) |
Jun 23, 2017 | 30.04 | 30.32 | 29.76 | 30.16 | 76,682 | +0.37(+1.24%) |
Jun 22, 2017 | 29.43 | 31.48 | 29.12 | 29.79 | 59,297 | +0.47(+1.60%) |
Jun 21, 2017 | 29.59 | 29.96 | 29.13 | 29.32 | 56,676 | -0.23(-0.77%) |
Jun 20, 2017 | 29.85 | 30.24 | 29.33 | 29.54 | 41,222 | -0.48(-1.60%) |
Jun 19, 2017 | 29.96 | 30.47 | 29.76 | 30.02 | 109,597 | +0.23(+0.76%) |
Jun 16, 2017 | 30.00 | 30.24 | 29.39 | 29.80 | 206,915 | -0.56(-1.85%) |
Jun 15, 2017 | 30.33 | 30.85 | 29.75 | 30.36 | 76,179 | -0.58(-1.87%) |
Jun 14, 2017 | 31.20 | 31.37 | 30.33 | 30.94 | 103,946 | -0.20(-0.65%) |
Jun 13, 2017 | 32.14 | 32.90 | 30.98 | 31.14 | 121,293 | -0.84(-2.63%) |
Jun 12, 2017 | 32.66 | 33.58 | 31.56 | 31.98 | 102,682 | -0.71(-2.16%) |
Jun 09, 2017 | 31.91 | 33.20 | 31.33 | 32.69 | 109,165 | +1.01(+3.18%) |
Jun 08, 2017 | 30.69 | 32.46 | 30.69 | 31.68 | 91,928 | +0.92(+2.98%) |
Jun 07, 2017 | 31.25 | 31.43 | 30.51 | 30.76 | 56,158 | -0.44(-1.40%) |
Jun 06, 2017 | 30.89 | 31.36 | 30.22 | 31.20 | 51,328 | +0.08(+0.24%) |
Jun 05, 2017 | 30.76 | 31.54 | 30.22 | 31.12 | 63,176 | +0.34(+1.09%) |
Jun 02, 2017 | 30.70 | 31.57 | 30.62 | 30.79 | 57,101 | +0.03(+0.08%) |