Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.47 | 27.59 | 27.47 | 27.54 | 33,080 | +0.12(+0.44%) |
Aug 30, 2017 | 27.25 | 27.45 | 27.25 | 27.42 | 30,025 | +0.17(+0.63%) |
Aug 29, 2017 | 26.95 | 27.28 | 26.94 | 27.25 | 31,045 | +0.05(+0.19%) |
Aug 28, 2017 | 27.18 | 27.23 | 27.16 | 27.20 | 35,265 | +0.07(+0.25%) |
Aug 25, 2017 | 27.22 | 27.28 | 27.13 | 27.13 | 36,018 | +0.03(+0.09%) |
Aug 24, 2017 | 27.11 | 27.16 | 27.04 | 27.10 | 75,357 | +0.04(+0.16%) |
Aug 23, 2017 | 26.92 | 27.13 | 26.92 | 27.06 | 55,690 | +0.03(+0.13%) |
Aug 22, 2017 | 26.94 | 27.07 | 26.90 | 27.03 | 106,359 | +0.26(+0.96%) |
Aug 21, 2017 | 26.77 | 26.80 | 26.66 | 26.77 | 104,084 | +0.00(+0.00%) |
Aug 18, 2017 | 26.88 | 26.95 | 26.74 | 26.77 | 116,851 | -0.10(-0.38%) |
Aug 17, 2017 | 27.31 | 27.33 | 26.86 | 26.87 | 41,362 | -0.60(-2.19%) |
Aug 16, 2017 | 27.40 | 27.51 | 27.36 | 27.47 | 42,262 | +0.12(+0.44%) |
Aug 15, 2017 | 27.46 | 27.46 | 27.32 | 27.35 | 48,348 | -0.05(-0.19%) |
Aug 14, 2017 | 27.18 | 27.45 | 27.18 | 27.40 | 64,198 | +0.36(+1.33%) |
Aug 11, 2017 | 26.86 | 27.10 | 26.86 | 27.04 | 49,685 | +0.16(+0.61%) |
Aug 10, 2017 | 27.19 | 27.19 | 26.86 | 26.88 | 116,924 | -0.46(-1.69%) |
Aug 09, 2017 | 27.24 | 27.34 | 27.23 | 27.34 | 56,968 | -0.07(-0.25%) |
Aug 08, 2017 | 27.41 | 27.65 | 27.36 | 27.41 | 52,619 | -0.08(-0.28%) |
Aug 07, 2017 | 27.40 | 27.50 | 27.37 | 27.49 | 57,840 | +0.12(+0.44%) |
Aug 04, 2017 | 27.34 | 27.41 | 27.33 | 27.37 | 32,173 | +0.09(+0.31%) |
Aug 03, 2017 | 27.40 | 27.40 | 27.27 | 27.28 | 36,483 | -0.10(-0.38%) |
Aug 02, 2017 | 27.56 | 27.56 | 27.29 | 27.39 | 210,164 | +0.04(+0.16%) |
Aug 01, 2017 | 27.27 | 27.37 | 27.20 | 27.34 | 58,922 | +0.15(+0.57%) |
Jul 31, 2017 | 27.28 | 27.34 | 27.18 | 27.19 | 70,681 | -0.06(-0.22%) |
Jul 28, 2017 | 27.28 | 27.31 | 27.15 | 27.25 | 49,283 | -0.09(-0.31%) |
Jul 27, 2017 | 27.55 | 27.60 | 27.16 | 27.34 | 50,094 | -0.14(-0.50%) |
Jul 26, 2017 | 27.52 | 27.54 | 27.34 | 27.47 | 149,095 | -0.01(-0.03%) |
Jul 25, 2017 | 27.39 | 27.52 | 27.26 | 27.48 | 83,890 | +0.06(+0.21%) |
Jul 24, 2017 | 27.50 | 27.50 | 27.34 | 27.42 | 44,382 | -0.02(-0.08%) |
Jul 21, 2017 | 27.43 | 27.46 | 27.37 | 27.45 | 50,326 | -0.09(-0.31%) |
Jul 20, 2017 | 27.59 | 27.40 | 27.53 | 64,141 | +0.08(+0.28%) | |
Jul 19, 2017 | 27.37 | 27.49 | 27.35 | 27.46 | 53,717 | +0.12(+0.44%) |
Jul 18, 2017 | 27.34 | 27.36 | 27.22 | 27.34 | 115,420 | -0.02(-0.06%) |
Jul 17, 2017 | 27.46 | 27.46 | 27.34 | 27.35 | 42,800 | -0.05(-0.19%) |
Jul 14, 2017 | 27.26 | 27.46 | 27.24 | 27.40 | 38,825 | +0.25(+0.92%) |
Jul 13, 2017 | 27.09 | 27.20 | 27.04 | 27.16 | 169,311 | +0.08(+0.29%) |
Jul 12, 2017 | 27.05 | 27.14 | 27.04 | 27.08 | 68,561 | +0.21(+0.77%) |
Jul 11, 2017 | 26.80 | 26.89 | 26.74 | 26.87 | 28,600 | +0.05(+0.19%) |
Jul 10, 2017 | 26.71 | 26.89 | 26.71 | 26.82 | 87,122 | +0.04(+0.16%) |
Jul 07, 2017 | 26.66 | 26.86 | 26.61 | 26.78 | 97,439 | +0.22(+0.84%) |
Jul 06, 2017 | 26.70 | 26.72 | 26.54 | 26.55 | 41,609 | -0.27(-1.02%) |
Jul 05, 2017 | 26.75 | 26.86 | 26.63 | 26.83 | 43,692 | +0.03(+0.13%) |
Jul 03, 2017 | 26.91 | 26.92 | 26.71 | 26.80 | 26,491 | +0.03(+0.13%) |
Jun 30, 2017 | 26.87 | 26.92 | 26.73 | 26.76 | 57,125 | -0.03(-0.10%) |
Jun 29, 2017 | 27.13 | 27.13 | 26.58 | 26.79 | 80,106 | -0.42(-1.55%) |
Jun 28, 2017 | 26.98 | 27.23 | 26.90 | 27.21 | 70,738 | +0.29(+1.08%) |
Jun 27, 2017 | 27.21 | 27.22 | 26.92 | 26.92 | 126,464 | -0.34(-1.26%) |
Jun 26, 2017 | 27.43 | 27.56 | 27.22 | 27.26 | 44,327 | -0.09(-0.32%) |
Jun 23, 2017 | 27.39 | 27.35 | 45,453 | +0.22(+0.80%) | ||
Jun 22, 2017 | 27.26 | 27.26 | 27.06 | 27.13 | 57,824 | +0.07(+0.25%) |
Jun 21, 2017 | 27.10 | 27.12 | 26.98 | 27.06 | 63,542 | +0.01(+0.03%) |
Jun 20, 2017 | 27.28 | 27.32 | 27.04 | 27.05 | 39,159 | -0.27(-1.00%) |
Jun 19, 2017 | 27.24 | 27.34 | 27.24 | 27.33 | 39,577 | +0.26(+0.98%) |
Jun 16, 2017 | 26.99 | 27.11 | 26.99 | 27.06 | 38,128 | -0.04(-0.16%) |
Jun 15, 2017 | 27.02 | 27.13 | 26.90 | 27.10 | 55,420 | -0.12(-0.44%) |
Jun 14, 2017 | 27.50 | 27.50 | 27.00 | 27.22 | 80,823 | -0.14(-0.53%) |
Jun 13, 2017 | 27.38 | 27.43 | 27.26 | 27.37 | 65,341 | +0.16(+0.59%) |
Jun 12, 2017 | 26.99 | 27.24 | 26.96 | 27.21 | 122,340 | -0.02(-0.06%) |
Jun 09, 2017 | 27.80 | 27.81 | 26.99 | 27.22 | 125,897 | -0.56(-2.02%) |
Jun 08, 2017 | 27.69 | 27.79 | 27.65 | 27.79 | 191,596 | +0.14(+0.49%) |
Jun 07, 2017 | 27.73 | 27.82 | 27.56 | 27.65 | 45,769 | -0.09(-0.31%) |
Jun 06, 2017 | 27.68 | 27.79 | 27.65 | 27.73 | 55,596 | +0.02(+0.06%) |
Jun 05, 2017 | 27.74 | 27.78 | 27.68 | 27.72 | 87,008 | +0.00(+0.00%) |
Jun 02, 2017 | 27.65 | 27.77 | 27.57 | 27.72 | 67,765 | +0.16(+0.59%) |