Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.03 | 29.29 | 28.50 | 28.54 | 36,636 | -0.27(-0.92%) |
Aug 30, 2017 | 28.94 | 29.07 | 28.72 | 28.81 | 25,141 | +0.22(+0.77%) |
Aug 29, 2017 | 27.84 | 28.76 | 27.84 | 28.59 | 40,642 | +0.88(+3.19%) |
Aug 28, 2017 | 27.09 | 27.97 | 26.56 | 27.70 | 47,227 | +0.88(+3.29%) |
Aug 25, 2017 | 26.86 | 26.91 | 26.33 | 26.82 | 10,497 | +0.31(+1.17%) |
Aug 24, 2017 | 26.51 | 26.73 | 26.42 | 26.51 | 13,454 | +0.00(+0.00%) |
Aug 23, 2017 | 26.47 | 26.64 | 26.42 | 26.51 | 10,134 | -0.22(-0.83%) |
Aug 22, 2017 | 26.51 | 26.73 | 26.51 | 26.73 | 7,801 | +0.27(+1.00%) |
Aug 21, 2017 | 26.69 | 26.86 | 26.42 | 26.47 | 20,481 | -0.18(-0.66%) |
Aug 18, 2017 | 26.47 | 26.69 | 26.29 | 26.64 | 15,697 | +0.09(+0.33%) |
Aug 17, 2017 | 26.78 | 26.84 | 26.34 | 26.56 | 31,702 | -0.27(-0.99%) |
Aug 16, 2017 | 27.75 | 27.75 | 26.73 | 26.82 | 18,825 | -0.75(-2.72%) |
Aug 15, 2017 | 27.53 | 27.62 | 27.44 | 27.57 | 12,243 | +0.04(+0.16%) |
Aug 14, 2017 | 27.57 | 28.29 | 27.32 | 27.53 | 23,506 | +0.31(+1.14%) |
Aug 11, 2017 | 26.69 | 27.35 | 26.56 | 27.22 | 21,587 | +0.57(+2.16%) |
Aug 10, 2017 | 26.87 | 26.87 | 26.51 | 26.64 | 20,442 | -0.40(-1.47%) |
Aug 09, 2017 | 26.51 | 27.39 | 26.51 | 27.04 | 20,428 | +0.35(+1.32%) |
Aug 08, 2017 | 26.47 | 26.86 | 26.38 | 26.69 | 14,941 | +0.22(+0.83%) |
Aug 07, 2017 | 26.47 | 26.91 | 26.29 | 26.47 | 18,008 | +0.04(+0.17%) |
Aug 04, 2017 | 26.42 | 26.56 | 26.03 | 26.42 | 22,405 | +0.09(+0.34%) |
Aug 03, 2017 | 26.11 | 26.51 | 25.76 | 26.33 | 14,442 | +0.13(+0.51%) |
Aug 02, 2017 | 27.26 | 28.81 | 25.94 | 26.20 | 24,759 | -0.04(-0.17%) |
Aug 01, 2017 | 26.11 | 26.47 | 25.58 | 26.25 | 22,055 | +0.27(+1.02%) |
Jul 31, 2017 | 26.03 | 26.38 | 25.89 | 25.98 | 20,785 | +0.13(+0.51%) |
Jul 28, 2017 | 26.25 | 26.25 | 25.76 | 25.85 | 27,299 | +0.09(+0.34%) |
Jul 27, 2017 | 26.20 | 26.47 | 25.41 | 25.76 | 13,760 | -0.49(-1.85%) |
Jul 26, 2017 | 25.54 | 26.29 | 25.54 | 26.25 | 17,107 | +0.62(+2.41%) |
Jul 25, 2017 | 26.03 | 26.36 | 25.49 | 25.63 | 17,960 | -0.22(-0.85%) |
Jul 24, 2017 | 25.94 | 26.11 | 25.14 | 25.85 | 23,583 | +0.57(+2.27%) |
Jul 21, 2017 | 25.41 | 25.58 | 25.19 | 25.27 | 50,376 | +0.04(+0.18%) |
Jul 20, 2017 | 25.23 | 25.54 | 24.96 | 25.23 | 45,592 | +0.00(+0.00%) |
Jul 19, 2017 | 25.33 | 25.49 | 25.10 | 25.23 | 45,443 | +0.04(+0.18%) |
Jul 18, 2017 | 24.96 | 25.19 | 24.96 | 25.19 | 14,986 | +0.18(+0.71%) |
Jul 17, 2017 | 24.88 | 25.41 | 24.74 | 25.01 | 31,215 | +0.09(+0.35%) |
Jul 14, 2017 | 24.79 | 25.14 | 24.79 | 24.92 | 12,853 | +0.04(+0.18%) |
Jul 13, 2017 | 24.83 | 24.96 | 24.61 | 24.88 | 19,011 | +0.00(+0.00%) |
Jul 12, 2017 | 24.48 | 24.96 | 24.48 | 24.88 | 13,208 | +0.40(+1.62%) |
Jul 11, 2017 | 24.30 | 24.66 | 23.59 | 24.48 | 10,618 | +0.22(+0.91%) |
Jul 10, 2017 | 24.57 | 25.08 | 24.17 | 24.26 | 20,457 | -0.27(-1.08%) |
Jul 07, 2017 | 23.90 | 24.92 | 23.90 | 24.52 | 28,891 | +0.49(+2.02%) |
Jul 06, 2017 | 23.90 | 24.17 | 23.77 | 24.04 | 17,007 | -0.13(-0.55%) |
Jul 05, 2017 | 23.95 | 24.21 | 23.68 | 24.17 | 15,653 | +0.22(+0.92%) |
Jul 03, 2017 | 23.82 | 24.08 | 23.77 | 23.95 | 8,252 | +0.18(+0.74%) |
Jun 30, 2017 | 23.77 | 23.90 | 23.64 | 23.77 | 12,402 | -0.04(-0.19%) |
Jun 29, 2017 | 24.04 | 24.04 | 23.59 | 23.82 | 20,857 | -0.27(-1.10%) |
Jun 28, 2017 | 23.77 | 24.17 | 23.77 | 24.08 | 23,616 | +0.35(+1.49%) |
Jun 27, 2017 | 23.99 | 23.99 | 23.55 | 23.73 | 23,561 | -0.09(-0.37%) |
Jun 26, 2017 | 23.64 | 24.43 | 23.51 | 23.82 | 47,518 | -0.04(-0.18%) |
Jun 23, 2017 | 23.82 | 23.86 | 23.24 | 23.86 | 168,423 | +0.09(+0.37%) |
Jun 22, 2017 | 23.95 | 24.04 | 23.68 | 23.77 | 12,447 | -0.09(-0.37%) |
Jun 21, 2017 | 24.21 | 24.21 | 23.86 | 23.86 | 20,471 | -0.09(-0.37%) |
Jun 20, 2017 | 24.13 | 24.21 | 23.86 | 23.95 | 16,100 | -0.22(-0.91%) |
Jun 19, 2017 | 24.17 | 24.21 | 23.99 | 24.17 | 42,774 | -0.04(-0.18%) |
Jun 16, 2017 | 23.90 | 24.34 | 23.90 | 24.21 | 75,057 | +0.00(+0.00%) |
Jun 15, 2017 | 24.26 | 24.48 | 24.21 | 24.21 | 31,509 | -0.40(-1.61%) |
Jun 14, 2017 | 25.31 | 25.31 | 24.26 | 24.61 | 69,520 | -0.18(-0.71%) |
Jun 13, 2017 | 24.30 | 24.78 | 24.21 | 24.78 | 41,161 | +0.70(+2.92%) |
Jun 12, 2017 | 23.29 | 24.26 | 23.29 | 24.08 | 39,095 | +0.88(+3.80%) |
Jun 09, 2017 | 22.80 | 23.73 | 22.80 | 23.20 | 29,816 | +0.35(+1.54%) |
Jun 08, 2017 | 22.80 | 23.38 | 22.76 | 22.85 | 28,406 | -0.18(-0.76%) |
Jun 07, 2017 | 22.63 | 23.99 | 22.63 | 23.02 | 29,867 | +0.48(+2.15%) |
Jun 06, 2017 | 21.39 | 22.67 | 21.39 | 22.54 | 22,252 | +0.92(+4.28%) |
Jun 05, 2017 | 21.48 | 21.75 | 21.35 | 21.61 | 11,854 | +0.18(+0.82%) |
Jun 02, 2017 | 21.22 | 21.70 | 21.22 | 21.44 | 24,823 | +0.22(+1.04%) |