Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.60 | 25.80 | 25.34 | 25.41 | 916,849 | -0.08(-0.30%) |
Aug 30, 2017 | 25.60 | 25.71 | 25.33 | 25.48 | 1,082,825 | -0.04(-0.15%) |
Aug 29, 2017 | 25.18 | 25.67 | 25.07 | 25.52 | 1,095,340 | +0.04(+0.15%) |
Aug 28, 2017 | 25.56 | 25.77 | 25.37 | 25.48 | 1,341,304 | -0.04(-0.15%) |
Aug 25, 2017 | 25.60 | 25.18 | 25.52 | 660,283 | +0.34(+1.35%) | |
Aug 24, 2017 | 25.25 | 25.25 | 25.03 | 25.18 | 655,005 | +0.08(+0.30%) |
Aug 23, 2017 | 24.88 | 25.29 | 24.88 | 25.10 | 787,269 | +0.00(+0.00%) |
Aug 22, 2017 | 25.07 | 25.22 | 24.93 | 25.10 | 1,155,433 | +0.19(+0.76%) |
Aug 21, 2017 | 24.72 | 25.03 | 24.54 | 24.91 | 1,074,199 | +0.11(+0.46%) |
Aug 18, 2017 | 24.84 | 25.07 | 24.67 | 24.80 | 1,515,740 | -0.30(-1.21%) |
Aug 17, 2017 | 25.03 | 25.33 | 24.93 | 25.10 | 2,604,881 | -0.15(-0.60%) |
Aug 16, 2017 | 25.22 | 25.41 | 24.99 | 25.25 | 1,086,022 | +0.08(+0.30%) |
Aug 15, 2017 | 25.48 | 25.86 | 25.14 | 25.18 | 1,285,253 | -0.08(-0.30%) |
Aug 14, 2017 | 24.50 | 25.37 | 24.46 | 25.25 | 1,268,038 | +0.98(+4.06%) |
Aug 11, 2017 | 24.61 | 24.72 | 24.01 | 24.27 | 1,114,281 | -0.23(-0.93%) |
Aug 10, 2017 | 25.07 | 25.14 | 24.38 | 24.50 | 1,252,529 | -0.72(-2.85%) |
Aug 09, 2017 | 25.48 | 25.56 | 25.03 | 25.22 | 1,034,581 | -0.57(-2.20%) |
Aug 08, 2017 | 26.09 | 26.33 | 25.75 | 25.79 | 1,052,359 | -0.42(-1.59%) |
Aug 07, 2017 | 26.32 | 26.50 | 26.16 | 26.20 | 941,224 | -0.23(-0.86%) |
Aug 04, 2017 | 26.39 | 26.58 | 26.39 | 26.43 | 644,816 | +0.27(+1.01%) |
Aug 03, 2017 | 26.32 | 26.52 | 26.13 | 26.16 | 772,762 | -0.19(-0.72%) |
Aug 02, 2017 | 26.05 | 26.39 | 25.86 | 26.35 | 926,073 | +0.23(+0.87%) |
Aug 01, 2017 | 26.28 | 26.32 | 25.88 | 26.13 | 982,779 | +0.00(+0.00%) |
Jul 31, 2017 | 26.20 | 26.39 | 25.94 | 26.13 | 2,916,959 | -0.04(-0.14%) |
Jul 28, 2017 | 27.15 | 27.38 | 26.13 | 26.16 | 1,499,246 | -1.14(-4.16%) |
Jul 27, 2017 | 26.92 | 27.98 | 25.94 | 27.30 | 1,073,917 | -0.68(-2.44%) |
Jul 26, 2017 | 28.89 | 28.98 | 27.91 | 27.98 | 950,163 | -1.02(-3.52%) |
Jul 25, 2017 | 28.93 | 29.17 | 28.74 | 29.00 | 1,282,741 | +0.57(+2.00%) |
Jul 24, 2017 | 28.09 | 28.57 | 28.09 | 28.44 | 625,309 | +0.30(+1.08%) |
Jul 21, 2017 | 28.47 | 28.51 | 28.06 | 28.13 | 799,879 | -0.23(-0.80%) |
Jul 20, 2017 | 28.36 | 28.55 | 28.21 | 28.36 | 777,121 | -0.04(-0.13%) |
Jul 19, 2017 | 28.36 | 28.66 | 28.25 | 28.40 | 568,962 | +0.04(+0.13%) |
Jul 18, 2017 | 28.06 | 28.47 | 27.98 | 28.36 | 640,779 | +0.04(+0.13%) |
Jul 17, 2017 | 28.40 | 28.85 | 28.25 | 28.32 | 710,144 | -0.08(-0.27%) |
Jul 14, 2017 | 28.17 | 28.62 | 27.94 | 28.40 | 848,728 | -0.11(-0.40%) |
Jul 13, 2017 | 28.55 | 28.85 | 28.44 | 28.51 | 760,189 | -0.08(-0.26%) |
Jul 12, 2017 | 28.32 | 28.83 | 28.32 | 28.59 | 1,020,269 | +0.04(+0.13%) |
Jul 11, 2017 | 28.59 | 28.66 | 28.21 | 28.55 | 1,212,567 | -0.19(-0.66%) |
Jul 10, 2017 | 28.89 | 29.12 | 28.62 | 28.74 | 1,321,257 | -0.27(-0.91%) |
Jul 07, 2017 | 28.89 | 29.17 | 28.74 | 29.00 | 2,013,595 | +0.19(+0.66%) |
Jul 06, 2017 | 29.80 | 28.71 | 28.81 | 2,034,431 | -0.83(-2.81%) | |
Jul 05, 2017 | 29.87 | 30.10 | 29.31 | 29.65 | 2,444,178 | -0.57(-1.88%) |
Jul 03, 2017 | 29.72 | 30.63 | 29.72 | 30.22 | 1,153,578 | +0.53(+1.79%) |
Jun 30, 2017 | 30.56 | 30.59 | 29.12 | 29.69 | 2,905,596 | -0.87(-2.85%) |
Jun 29, 2017 | 30.56 | 30.78 | 30.06 | 30.56 | 775,766 | +0.49(+1.64%) |
Jun 28, 2017 | 29.65 | 30.18 | 29.65 | 30.06 | 724,327 | +0.61(+2.06%) |
Jun 27, 2017 | 29.42 | 29.99 | 29.13 | 29.46 | 632,264 | +0.19(+0.65%) |
Jun 26, 2017 | 29.50 | 29.76 | 29.04 | 29.27 | 656,975 | -0.11(-0.39%) |
Jun 23, 2017 | 29.31 | 29.50 | 29.08 | 29.38 | 2,005,408 | +0.23(+0.78%) |
Jun 22, 2017 | 29.38 | 29.65 | 29.12 | 29.16 | 553,789 | -0.34(-1.16%) |
Jun 21, 2017 | 29.80 | 29.96 | 29.44 | 29.50 | 718,566 | -0.23(-0.76%) |
Jun 20, 2017 | 30.06 | 30.06 | 29.69 | 29.72 | 413,953 | -0.42(-1.38%) |
Jun 19, 2017 | 30.44 | 30.56 | 29.95 | 30.14 | 621,976 | -0.11(-0.38%) |
Jun 16, 2017 | 30.14 | 30.59 | 29.97 | 30.25 | 1,708,011 | -0.42(-1.36%) |
Jun 15, 2017 | 30.40 | 31.01 | 30.37 | 30.67 | 630,473 | -0.11(-0.37%) |
Jun 14, 2017 | 30.25 | 30.82 | 29.80 | 30.78 | 689,075 | +0.19(+0.62%) |
Jun 13, 2017 | 30.56 | 30.78 | 30.22 | 30.59 | 638,514 | +0.27(+0.87%) |
Jun 12, 2017 | 30.78 | 31.39 | 30.20 | 30.33 | 1,066,210 | -0.49(-1.60%) |
Jun 09, 2017 | 29.76 | 31.02 | 29.76 | 30.82 | 1,182,971 | +1.29(+4.36%) |
Jun 08, 2017 | 29.00 | 30.10 | 28.93 | 29.53 | 1,077,306 | +0.53(+1.83%) |
Jun 07, 2017 | 28.78 | 29.12 | 28.62 | 29.00 | 805,337 | +0.40(+1.40%) |
Jun 06, 2017 | 28.49 | 28.77 | 28.23 | 28.60 | 757,901 | -0.15(-0.52%) |
Jun 05, 2017 | 28.79 | 29.11 | 28.64 | 28.75 | 677,545 | -0.08(-0.26%) |
Jun 02, 2017 | 29.02 | 29.47 | 28.71 | 28.83 | 935,089 | -0.45(-1.54%) |