Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.65 | 28.10 | 27.50 | 28.05 | 65,797 | +0.65(+2.37%) |
Aug 30, 2017 | 27.60 | 27.70 | 27.20 | 27.40 | 111,864 | -0.15(-0.54%) |
Aug 29, 2017 | 27.60 | 27.70 | 27.40 | 27.55 | 111,773 | -0.10(-0.36%) |
Aug 28, 2017 | 27.35 | 27.65 | 27.15 | 27.65 | 50,695 | +0.40(+1.47%) |
Aug 25, 2017 | 27.40 | 27.65 | 27.20 | 27.25 | 40,439 | -0.20(-0.73%) |
Aug 24, 2017 | 27.25 | 27.45 | 27.15 | 27.45 | 38,813 | +0.30(+1.10%) |
Aug 23, 2017 | 26.95 | 27.20 | 26.85 | 27.15 | 28,353 | +0.25(+0.93%) |
Aug 22, 2017 | 26.95 | 27.00 | 26.80 | 26.90 | 27,755 | +0.10(+0.37%) |
Aug 21, 2017 | 26.90 | 26.95 | 26.65 | 26.80 | 59,649 | -0.05(-0.19%) |
Aug 18, 2017 | 27.30 | 27.30 | 26.75 | 26.85 | 64,135 | -0.35(-1.29%) |
Aug 17, 2017 | 27.25 | 27.45 | 26.95 | 27.20 | 197,006 | -0.10(-0.37%) |
Aug 16, 2017 | 26.95 | 27.55 | 26.90 | 27.30 | 217,179 | +0.45(+1.68%) |
Aug 15, 2017 | 26.75 | 27.00 | 26.45 | 26.85 | 82,713 | +0.25(+0.94%) |
Aug 14, 2017 | 26.85 | 26.95 | 26.60 | 26.60 | 77,634 | +0.00(+0.00%) |
Aug 11, 2017 | 26.40 | 26.68 | 26.30 | 26.60 | 54,733 | +0.15(+0.57%) |
Aug 10, 2017 | 26.35 | 26.60 | 26.15 | 26.45 | 138,897 | +0.02(+0.09%) |
Aug 09, 2017 | 26.30 | 26.50 | 26.20 | 26.43 | 166,036 | -0.07(-0.28%) |
Aug 08, 2017 | 26.40 | 26.50 | 26.25 | 26.50 | 84,028 | +0.10(+0.38%) |
Aug 07, 2017 | 26.30 | 26.50 | 26.15 | 26.40 | 48,526 | +0.05(+0.19%) |
Aug 04, 2017 | 26.40 | 25.90 | 26.35 | 76,457 | +0.15(+0.57%) | |
Aug 03, 2017 | 25.95 | 26.25 | 25.62 | 26.20 | 214,655 | +0.60(+2.34%) |
Aug 02, 2017 | 25.25 | 25.65 | 25.20 | 25.60 | 71,537 | +0.35(+1.39%) |
Aug 01, 2017 | 25.05 | 25.25 | 24.90 | 25.25 | 49,833 | +0.15(+0.60%) |
Jul 31, 2017 | 25.45 | 25.45 | 24.65 | 25.10 | 51,049 | -0.15(-0.59%) |
Jul 28, 2017 | 25.55 | 25.55 | 24.95 | 25.25 | 80,625 | +0.00(+0.00%) |
Jul 27, 2017 | 25.50 | 25.75 | 25.15 | 25.25 | 85,900 | -0.20(-0.79%) |
Jul 26, 2017 | 25.05 | 25.50 | 24.90 | 25.45 | 28,960 | +0.45(+1.80%) |
Jul 25, 2017 | 25.05 | 25.10 | 24.80 | 25.00 | 29,038 | -0.05(-0.20%) |
Jul 24, 2017 | 24.55 | 25.10 | 24.50 | 25.05 | 45,733 | +0.45(+1.83%) |
Jul 21, 2017 | 24.40 | 24.70 | 24.35 | 24.60 | 18,953 | +0.15(+0.61%) |
Jul 20, 2017 | 24.70 | 24.70 | 24.30 | 24.45 | 26,704 | -0.20(-0.81%) |
Jul 19, 2017 | 24.70 | 24.70 | 24.40 | 24.65 | 57,231 | +0.00(+0.00%) |
Jul 18, 2017 | 24.55 | 24.65 | 24.25 | 24.65 | 58,270 | +0.05(+0.20%) |
Jul 17, 2017 | 24.95 | 25.00 | 24.35 | 24.60 | 62,529 | -0.30(-1.20%) |
Jul 14, 2017 | 24.55 | 25.00 | 24.50 | 24.90 | 76,763 | +0.40(+1.63%) |
Jul 13, 2017 | 24.95 | 24.95 | 24.45 | 24.50 | 83,468 | -0.40(-1.61%) |
Jul 12, 2017 | 24.45 | 25.00 | 24.40 | 24.90 | 33,059 | +0.60(+2.47%) |
Jul 11, 2017 | 24.15 | 24.40 | 23.90 | 24.30 | 38,802 | +0.05(+0.21%) |
Jul 10, 2017 | 24.15 | 24.50 | 23.90 | 24.25 | 52,750 | +0.15(+0.62%) |
Jul 07, 2017 | 23.60 | 24.40 | 23.55 | 24.10 | 42,581 | +0.60(+2.55%) |
Jul 06, 2017 | 23.45 | 23.75 | 23.40 | 23.50 | 23,766 | -0.10(-0.42%) |
Jul 05, 2017 | 24.05 | 24.10 | 23.50 | 23.60 | 41,090 | -0.50(-2.07%) |
Jul 03, 2017 | 24.60 | 24.60 | 24.00 | 24.10 | 15,874 | -0.25(-1.03%) |
Jun 30, 2017 | 24.25 | 24.45 | 23.90 | 24.35 | 87,519 | +0.15(+0.62%) |
Jun 29, 2017 | 24.85 | 24.90 | 23.98 | 24.20 | 105,407 | -0.50(-2.02%) |
Jun 28, 2017 | 24.45 | 24.80 | 24.35 | 24.70 | 37,399 | +0.35(+1.44%) |
Jun 27, 2017 | 25.00 | 25.00 | 24.25 | 24.35 | 61,892 | -0.65(-2.60%) |
Jun 26, 2017 | 25.25 | 25.30 | 24.85 | 25.00 | 45,731 | -0.05(-0.20%) |
Jun 23, 2017 | 25.10 | 25.38 | 24.90 | 25.05 | 40,426 | +0.00(+0.00%) |
Jun 22, 2017 | 24.85 | 25.10 | 24.65 | 25.05 | 26,159 | +0.40(+1.62%) |
Jun 21, 2017 | 24.65 | 24.85 | 24.55 | 24.65 | 12,993 | -0.15(-0.60%) |
Jun 20, 2017 | 24.90 | 25.05 | 24.50 | 24.80 | 41,395 | -0.15(-0.60%) |
Jun 19, 2017 | 24.90 | 25.15 | 24.80 | 24.95 | 21,970 | +0.30(+1.22%) |
Jun 16, 2017 | 24.60 | 24.82 | 24.55 | 24.65 | 29,725 | +0.05(+0.20%) |
Jun 15, 2017 | 24.25 | 24.70 | 24.20 | 24.60 | 32,767 | +0.05(+0.20%) |
Jun 14, 2017 | 24.60 | 24.85 | 24.35 | 24.55 | 35,804 | +0.00(+0.00%) |
Jun 13, 2017 | 24.60 | 24.75 | 24.40 | 24.55 | 55,574 | +0.20(+0.82%) |
Jun 12, 2017 | 24.70 | 24.85 | 24.02 | 24.35 | 52,934 | -0.50(-2.01%) |
Jun 09, 2017 | 25.10 | 25.25 | 24.70 | 24.85 | 151,241 | -0.20(-0.80%) |
Jun 08, 2017 | 25.05 | 25.05 | 24.80 | 25.05 | 141,131 | +0.00(+0.00%) |
Jun 07, 2017 | 24.85 | 25.05 | 24.70 | 25.05 | 153,268 | +0.10(+0.40%) |
Jun 06, 2017 | 25.00 | 25.05 | 24.70 | 24.95 | 136,153 | -0.20(-0.80%) |
Jun 05, 2017 | 24.80 | 25.15 | 24.80 | 25.15 | 83,378 | +0.30(+1.21%) |
Jun 02, 2017 | 25.25 | 25.25 | 24.20 | 24.85 | 69,964 | -0.20(-0.80%) |