Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.60 | 28.41 | 27.45 | 28.39 | 34,191 | +0.41(+1.47%) |
Aug 30, 2017 | 26.28 | 27.98 | 26.28 | 27.98 | 29,457 | +1.70(+6.45%) |
Aug 29, 2017 | 26.22 | 26.29 | 26.07 | 26.28 | 6,972 | +0.00(+0.00%) |
Aug 28, 2017 | 26.20 | 26.29 | 25.76 | 26.28 | 11,831 | +0.08(+0.31%) |
Aug 25, 2017 | 26.29 | 26.46 | 25.83 | 26.20 | 20,492 | +0.17(+0.67%) |
Aug 24, 2017 | 25.44 | 26.03 | 25.33 | 26.03 | 13,498 | +1.10(+4.42%) |
Aug 23, 2017 | 24.92 | 24.93 | 24.29 | 24.92 | 24,252 | +0.89(+3.69%) |
Aug 22, 2017 | 23.89 | 24.16 | 23.82 | 24.04 | 14,984 | +0.45(+1.91%) |
Aug 21, 2017 | 23.42 | 23.59 | 23.09 | 23.59 | 12,567 | +0.17(+0.71%) |
Aug 18, 2017 | 22.94 | 23.98 | 22.94 | 23.42 | 18,838 | -0.14(-0.59%) |
Aug 17, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 3,158 | -0.07(-0.31%) |
Aug 16, 2017 | 23.64 | 23.64 | 23.64 | 23.64 | 2,342 | +0.09(+0.38%) |
Aug 15, 2017 | 23.89 | 23.96 | 23.14 | 23.55 | 8,222 | -0.43(-1.79%) |
Aug 14, 2017 | 24.00 | 24.14 | 23.92 | 23.98 | 25,351 | +0.17(+0.73%) |
Aug 11, 2017 | 23.85 | 24.30 | 23.78 | 23.80 | 5,026 | -0.04(-0.16%) |
Aug 10, 2017 | 24.25 | 24.29 | 23.74 | 23.84 | 17,619 | -0.97(-3.90%) |
Aug 09, 2017 | 24.87 | 25.01 | 24.81 | 24.81 | 4,486 | -0.37(-1.47%) |
Aug 08, 2017 | 25.54 | 25.54 | 25.08 | 25.18 | 3,792 | -0.47(-1.82%) |
Aug 07, 2017 | 25.08 | 25.64 | 25.08 | 25.64 | 1,809 | +0.08(+0.31%) |
Aug 04, 2017 | 25.44 | 25.57 | 25.29 | 25.56 | 3,026 | +0.12(+0.48%) |
Aug 03, 2017 | 25.42 | 25.44 | 25.23 | 25.44 | 4,486 | +0.01(+0.05%) |
Aug 02, 2017 | 25.25 | 25.65 | 25.21 | 25.43 | 13,350 | -0.24(-0.94%) |
Aug 01, 2017 | 25.37 | 25.67 | 25.37 | 25.67 | 8,028 | +0.38(+1.49%) |
Jul 31, 2017 | 24.87 | 25.29 | 24.87 | 25.29 | 5,809 | +0.32(+1.27%) |
Jul 28, 2017 | 25.57 | 25.57 | 24.97 | 24.97 | 3,913 | +0.12(+0.48%) |
Jul 27, 2017 | 25.60 | 25.60 | 24.85 | 24.85 | 10,496 | -0.38(-1.50%) |
Jul 26, 2017 | 25.58 | 25.58 | 25.23 | 25.23 | 1,405 | -0.40(-1.55%) |
Jul 25, 2017 | 25.15 | 25.63 | 25.11 | 25.63 | 15,307 | +0.88(+3.55%) |
Jul 24, 2017 | 24.41 | 25.14 | 24.40 | 24.75 | 28,507 | +0.22(+0.92%) |
Jul 21, 2017 | 25.17 | 25.17 | 24.53 | 24.53 | 18,999 | -0.58(-2.30%) |
Jul 20, 2017 | 24.90 | 25.15 | 24.90 | 25.10 | 3,752 | -0.02(-0.07%) |
Jul 19, 2017 | 25.31 | 25.73 | 25.01 | 25.12 | 17,862 | -0.15(-0.59%) |
Jul 18, 2017 | 25.31 | 25.57 | 25.27 | 25.27 | 3,733 | -0.55(-2.12%) |
Jul 17, 2017 | 25.99 | 25.99 | 25.65 | 25.82 | 6,809 | -0.47(-1.79%) |
Jul 14, 2017 | 25.98 | 26.29 | 25.86 | 26.29 | 4,771 | +0.13(+0.49%) |
Jul 13, 2017 | 25.97 | 26.16 | 25.88 | 26.16 | 5,715 | -0.17(-0.64%) |
Jul 12, 2017 | 25.73 | 26.33 | 25.73 | 26.33 | 19,900 | +0.14(+0.52%) |
Jul 11, 2017 | 25.71 | 26.19 | 25.69 | 26.19 | 9,116 | +0.16(+0.60%) |
Jul 10, 2017 | 26.71 | 26.94 | 26.04 | 26.04 | 11,937 | -1.00(-3.70%) |
Jul 07, 2017 | 27.44 | 27.44 | 26.53 | 27.04 | 33,267 | -0.07(-0.25%) |
Jul 06, 2017 | 27.44 | 27.07 | 27.10 | 33,807 | -0.18(-0.65%) | |
Jul 05, 2017 | 26.72 | 27.44 | 26.72 | 27.28 | 37,165 | +0.59(+2.19%) |
Jul 03, 2017 | 26.16 | 26.92 | 25.82 | 26.70 | 38,194 | +0.41(+1.56%) |
Jun 30, 2017 | 27.35 | 27.35 | 24.99 | 26.29 | 115,675 | -0.23(-0.86%) |
Jun 29, 2017 | 26.69 | 27.09 | 25.76 | 26.51 | 87,764 | +0.23(+0.87%) |
Jun 28, 2017 | 25.15 | 26.29 | 24.84 | 26.29 | 35,236 | +1.27(+5.08%) |
Jun 27, 2017 | 24.55 | 25.12 | 24.51 | 25.01 | 52,917 | +0.64(+2.61%) |
Jun 26, 2017 | 22.80 | 24.38 | 22.80 | 24.38 | 97,925 | +0.64(+2.72%) |
Jun 23, 2017 | 22.05 | 23.73 | 20.84 | 23.73 | 1,124,549 | +2.23(+10.37%) |
Jun 22, 2017 | 20.99 | 22.05 | 20.99 | 21.50 | 32,582 | +0.20(+0.94%) |
Jun 21, 2017 | 20.76 | 22.78 | 20.63 | 21.30 | 21,902 | +0.36(+1.71%) |
Jun 20, 2017 | 21.60 | 21.60 | 20.62 | 20.95 | 26,961 | -0.65(-3.03%) |
Jun 19, 2017 | 22.44 | 22.78 | 21.33 | 21.60 | 21,995 | -1.52(-6.57%) |
Jun 16, 2017 | 21.94 | 23.60 | 21.32 | 23.12 | 20,881 | +1.21(+5.51%) |
Jun 15, 2017 | 21.89 | 21.94 | 21.30 | 21.91 | 16,967 | +0.31(+1.45%) |
Jun 14, 2017 | 20.68 | 21.94 | 20.67 | 21.60 | 17,299 | -0.27(-1.25%) |
Jun 13, 2017 | 21.82 | 21.94 | 21.09 | 21.87 | 26,864 | +0.53(+2.47%) |
Jun 12, 2017 | 23.73 | 23.73 | 21.18 | 21.35 | 16,763 | -0.43(-1.99%) |
Jun 09, 2017 | 21.52 | 21.98 | 21.52 | 21.78 | 12,176 | -0.11(-0.52%) |
Jun 08, 2017 | 21.97 | 22.36 | 21.89 | 21.89 | 14,836 | -0.25(-1.14%) |
Jun 07, 2017 | 22.14 | 22.36 | 21.94 | 22.15 | 7,639 | -0.51(-2.25%) |
Jun 06, 2017 | 22.87 | 23.62 | 22.03 | 22.66 | 26,591 | -0.99(-4.17%) |
Jun 05, 2017 | 24.04 | 24.04 | 23.20 | 23.65 | 11,693 | -0.40(-1.67%) |
Jun 02, 2017 | 23.10 | 24.26 | 22.53 | 24.05 | 28,869 | +1.13(+4.95%) |