Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.36 | 28.44 | 28.09 | 28.17 | 145,055 | +0.00(+0.00%) |
Aug 30, 2017 | 28.20 | 28.36 | 27.93 | 28.17 | 166,790 | +0.04(+0.14%) |
Aug 29, 2017 | 28.68 | 28.84 | 27.97 | 28.13 | 184,667 | -0.92(-3.15%) |
Aug 28, 2017 | 29.24 | 29.40 | 28.92 | 29.04 | 152,384 | -0.14(-0.48%) |
Aug 25, 2017 | 29.12 | 29.36 | 29.08 | 29.18 | 160,914 | +0.14(+0.48%) |
Aug 24, 2017 | 29.00 | 29.04 | 28.60 | 29.04 | 273,097 | +0.16(+0.55%) |
Aug 23, 2017 | 28.13 | 28.92 | 28.13 | 28.88 | 173,020 | +0.44(+1.54%) |
Aug 22, 2017 | 28.28 | 28.46 | 28.09 | 28.44 | 161,973 | +0.36(+1.27%) |
Aug 21, 2017 | 28.13 | 28.28 | 27.73 | 28.09 | 370,760 | -0.16(-0.56%) |
Aug 18, 2017 | 27.73 | 28.32 | 27.13 | 28.24 | 289,497 | +0.20(+0.71%) |
Aug 17, 2017 | 28.80 | 28.96 | 28.01 | 28.05 | 372,124 | -0.84(-2.89%) |
Aug 16, 2017 | 28.88 | 29.16 | 28.84 | 28.88 | 302,395 | +0.00(+0.00%) |
Aug 15, 2017 | 28.64 | 28.96 | 28.60 | 28.88 | 177,899 | +0.24(+0.83%) |
Aug 14, 2017 | 28.56 | 28.80 | 28.36 | 28.64 | 226,233 | +0.52(+1.84%) |
Aug 11, 2017 | 28.52 | 28.64 | 27.97 | 28.13 | 185,109 | -0.16(-0.56%) |
Aug 10, 2017 | 28.52 | 28.76 | 28.24 | 28.28 | 198,899 | -0.28(-0.97%) |
Aug 09, 2017 | 28.68 | 29.36 | 28.48 | 28.56 | 264,472 | -0.44(-1.51%) |
Aug 08, 2017 | 28.56 | 29.24 | 28.48 | 29.00 | 242,680 | +0.36(+1.25%) |
Aug 07, 2017 | 28.60 | 28.68 | 28.40 | 28.64 | 121,979 | +0.00(+0.00%) |
Aug 04, 2017 | 28.36 | 28.77 | 28.36 | 28.64 | 158,033 | +0.36(+1.27%) |
Aug 03, 2017 | 28.64 | 28.80 | 28.19 | 28.28 | 217,565 | -0.40(-1.39%) |
Aug 02, 2017 | 28.76 | 29.02 | 28.28 | 28.68 | 264,729 | -0.08(-0.28%) |
Aug 01, 2017 | 28.76 | 29.12 | 28.48 | 28.76 | 184,365 | +0.20(+0.70%) |
Jul 31, 2017 | 28.09 | 28.56 | 28.05 | 28.56 | 176,043 | +0.48(+1.70%) |
Jul 28, 2017 | 28.01 | 28.20 | 27.41 | 28.09 | 267,655 | -0.04(-0.14%) |
Jul 27, 2017 | 28.76 | 28.84 | 28.05 | 28.13 | 296,345 | -0.60(-2.08%) |
Jul 26, 2017 | 28.72 | 29.80 | 28.32 | 28.72 | 991,777 | -1.59(-5.25%) |
Jul 25, 2017 | 29.48 | 30.79 | 29.48 | 30.31 | 945,410 | +1.11(+3.81%) |
Jul 24, 2017 | 29.24 | 29.56 | 28.94 | 29.20 | 161,177 | -0.04(-0.14%) |
Jul 21, 2017 | 29.44 | 29.72 | 29.16 | 29.24 | 354,654 | +0.08(+0.27%) |
Jul 20, 2017 | 29.44 | 29.12 | 29.16 | 176,240 | -0.16(-0.54%) | |
Jul 19, 2017 | 29.52 | 29.84 | 29.32 | 29.32 | 301,686 | -0.20(-0.67%) |
Jul 18, 2017 | 29.24 | 29.64 | 29.20 | 29.52 | 175,211 | +0.00(+0.00%) |
Jul 17, 2017 | 28.84 | 29.64 | 28.80 | 29.52 | 237,658 | +0.40(+1.37%) |
Jul 14, 2017 | 29.36 | 29.52 | 28.88 | 29.12 | 384,045 | -0.56(-1.88%) |
Jul 13, 2017 | 29.60 | 29.92 | 29.44 | 29.68 | 295,434 | +0.12(+0.40%) |
Jul 12, 2017 | 29.56 | 29.96 | 29.36 | 29.56 | 129,272 | -0.04(-0.13%) |
Jul 11, 2017 | 29.80 | 29.80 | 29.16 | 29.60 | 188,379 | -0.12(-0.40%) |
Jul 10, 2017 | 30.11 | 30.23 | 29.68 | 29.72 | 313,747 | -0.44(-1.45%) |
Jul 07, 2017 | 29.52 | 30.23 | 29.20 | 30.15 | 279,062 | +0.80(+2.71%) |
Jul 06, 2017 | 29.76 | 29.96 | 29.30 | 29.36 | 268,760 | -0.44(-1.47%) |
Jul 05, 2017 | 29.96 | 30.00 | 29.12 | 29.80 | 235,950 | -0.12(-0.40%) |
Jul 03, 2017 | 29.44 | 30.04 | 29.08 | 29.92 | 130,550 | +0.56(+1.90%) |
Jun 30, 2017 | 29.56 | 29.96 | 29.08 | 29.36 | 259,637 | -0.16(-0.54%) |
Jun 29, 2017 | 29.36 | 30.07 | 29.16 | 29.52 | 476,299 | +0.56(+1.92%) |
Jun 28, 2017 | 28.28 | 29.08 | 28.17 | 28.96 | 237,368 | +0.88(+3.12%) |
Jun 27, 2017 | 28.17 | 28.52 | 28.05 | 28.09 | 177,268 | +0.00(+0.00%) |
Jun 26, 2017 | 27.93 | 28.52 | 27.85 | 28.09 | 198,653 | +0.24(+0.86%) |
Jun 23, 2017 | 27.93 | 28.09 | 27.69 | 27.85 | 951,273 | -0.04(-0.14%) |
Jun 22, 2017 | 27.81 | 27.97 | 27.37 | 27.89 | 217,096 | +0.04(+0.14%) |
Jun 21, 2017 | 28.48 | 28.52 | 27.81 | 27.85 | 193,988 | -0.60(-2.10%) |
Jun 20, 2017 | 28.88 | 28.88 | 28.40 | 28.44 | 113,243 | -0.56(-1.92%) |
Jun 19, 2017 | 29.16 | 29.36 | 28.72 | 29.00 | 147,822 | +0.08(+0.27%) |
Jun 16, 2017 | 29.44 | 29.64 | 28.74 | 28.92 | 482,904 | -0.60(-2.02%) |
Jun 15, 2017 | 28.88 | 29.84 | 28.88 | 29.52 | 206,328 | +0.00(+0.00%) |
Jun 14, 2017 | 29.44 | 29.64 | 28.96 | 29.52 | 356,549 | -0.12(-0.40%) |
Jun 13, 2017 | 29.56 | 29.72 | 29.28 | 29.64 | 511,658 | +0.20(+0.68%) |
Jun 12, 2017 | 29.68 | 29.88 | 28.96 | 29.44 | 274,338 | -0.24(-0.80%) |
Jun 09, 2017 | 28.92 | 29.72 | 28.92 | 29.68 | 373,679 | +0.88(+3.04%) |
Jun 08, 2017 | 28.05 | 29.32 | 28.05 | 28.80 | 336,111 | +0.68(+2.40%) |
Jun 07, 2017 | 27.81 | 28.28 | 27.69 | 28.13 | 358,404 | +0.36(+1.29%) |
Jun 06, 2017 | 27.49 | 28.01 | 27.25 | 27.77 | 249,546 | -0.04(-0.14%) |
Jun 05, 2017 | 27.77 | 28.13 | 27.73 | 27.81 | 229,009 | +0.00(+0.00%) |
Jun 02, 2017 | 27.69 | 28.36 | 27.49 | 27.81 | 254,380 | +0.00(+0.00%) |