Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.47 | 27.47 | 27.08 | 27.25 | 120,754 | -0.17(-0.62%) |
Aug 30, 2017 | 27.12 | 27.47 | 26.95 | 27.42 | 96,000 | +0.30(+1.10%) |
Aug 29, 2017 | 26.74 | 27.21 | 26.57 | 27.12 | 109,532 | +0.26(+0.96%) |
Aug 28, 2017 | 26.82 | 26.91 | 26.44 | 26.87 | 94,802 | +0.09(+0.32%) |
Aug 25, 2017 | 26.74 | 26.82 | 26.35 | 26.78 | 64,067 | +0.13(+0.48%) |
Aug 24, 2017 | 27.12 | 27.12 | 26.55 | 26.65 | 77,373 | -0.47(-1.74%) |
Aug 23, 2017 | 26.70 | 27.25 | 26.65 | 27.12 | 77,311 | +0.30(+1.12%) |
Aug 22, 2017 | 26.82 | 27.12 | 26.57 | 26.82 | 91,978 | +0.09(+0.32%) |
Aug 21, 2017 | 27.34 | 27.34 | 26.65 | 26.74 | 183,031 | -0.68(-2.50%) |
Aug 18, 2017 | 27.38 | 27.69 | 27.34 | 27.42 | 106,695 | -0.17(-0.62%) |
Aug 17, 2017 | 28.32 | 28.49 | 27.51 | 27.59 | 80,505 | -0.86(-3.01%) |
Aug 16, 2017 | 28.79 | 29.13 | 28.41 | 28.45 | 93,147 | -0.26(-0.89%) |
Aug 15, 2017 | 28.79 | 28.92 | 28.49 | 28.71 | 69,896 | -0.04(-0.15%) |
Aug 14, 2017 | 28.15 | 28.88 | 28.02 | 28.75 | 77,085 | +0.81(+2.91%) |
Aug 11, 2017 | 28.15 | 28.24 | 27.34 | 27.94 | 138,046 | -0.30(-1.06%) |
Aug 10, 2017 | 28.06 | 28.36 | 28.02 | 28.24 | 95,466 | +0.04(+0.15%) |
Aug 09, 2017 | 27.72 | 28.45 | 27.51 | 28.19 | 141,284 | +0.30(+1.07%) |
Aug 08, 2017 | 27.81 | 28.36 | 27.38 | 27.89 | 137,062 | +0.04(+0.15%) |
Aug 07, 2017 | 28.28 | 28.45 | 27.08 | 27.85 | 275,804 | -1.24(-4.26%) |
Aug 04, 2017 | 28.11 | 29.90 | 28.11 | 29.09 | 123,951 | +0.00(+0.00%) |
Aug 03, 2017 | 29.30 | 29.48 | 28.75 | 29.09 | 78,077 | -0.21(-0.73%) |
Aug 02, 2017 | 29.52 | 29.65 | 29.22 | 29.30 | 63,829 | -0.17(-0.58%) |
Aug 01, 2017 | 29.60 | 29.73 | 29.18 | 29.48 | 103,694 | +0.00(+0.00%) |
Jul 31, 2017 | 29.52 | 29.60 | 29.13 | 29.48 | 86,795 | +0.04(+0.15%) |
Jul 28, 2017 | 29.43 | 29.48 | 29.01 | 29.43 | 86,965 | -0.04(-0.15%) |
Jul 27, 2017 | 29.43 | 29.81 | 29.13 | 29.48 | 67,098 | +0.21(+0.73%) |
Jul 26, 2017 | 29.60 | 29.73 | 29.13 | 29.26 | 89,877 | -0.34(-1.16%) |
Jul 25, 2017 | 29.22 | 29.82 | 29.09 | 29.60 | 71,871 | +0.64(+2.22%) |
Jul 24, 2017 | 28.96 | 29.18 | 28.75 | 28.96 | 78,730 | +0.00(+0.00%) |
Jul 21, 2017 | 29.82 | 29.82 | 28.83 | 28.96 | 78,141 | -0.68(-2.31%) |
Jul 20, 2017 | 29.39 | 29.65 | 28.92 | 29.65 | 87,437 | +0.26(+0.87%) |
Jul 19, 2017 | 28.62 | 29.43 | 28.62 | 29.39 | 79,187 | +0.90(+3.15%) |
Jul 18, 2017 | 29.05 | 29.39 | 28.32 | 28.49 | 101,548 | -0.39(-1.33%) |
Jul 17, 2017 | 28.62 | 28.92 | 28.58 | 28.88 | 90,571 | +0.09(+0.30%) |
Jul 14, 2017 | 28.45 | 28.88 | 28.27 | 28.79 | 110,691 | +0.34(+1.20%) |
Jul 13, 2017 | 28.53 | 28.83 | 28.11 | 28.45 | 95,062 | -0.09(-0.30%) |
Jul 12, 2017 | 28.45 | 28.96 | 28.41 | 28.53 | 80,125 | +0.34(+1.21%) |
Jul 11, 2017 | 29.09 | 29.30 | 28.15 | 28.19 | 160,329 | -0.94(-3.23%) |
Jul 10, 2017 | 28.79 | 29.56 | 28.79 | 29.13 | 136,970 | +0.26(+0.89%) |
Jul 07, 2017 | 28.71 | 28.96 | 28.36 | 28.88 | 85,644 | +0.26(+0.90%) |
Jul 06, 2017 | 28.83 | 29.09 | 28.56 | 28.62 | 140,303 | -0.39(-1.33%) |
Jul 05, 2017 | 29.26 | 29.43 | 28.66 | 29.01 | 102,978 | -0.34(-1.17%) |
Jul 03, 2017 | 29.35 | 29.69 | 29.26 | 29.35 | 53,561 | +0.13(+0.44%) |
Jun 30, 2017 | 28.96 | 29.39 | 28.81 | 29.22 | 91,222 | +0.43(+1.49%) |
Jun 29, 2017 | 29.35 | 29.35 | 28.53 | 28.79 | 112,838 | -0.50(-1.72%) |
Jun 28, 2017 | 29.04 | 29.47 | 28.96 | 29.30 | 130,437 | +0.47(+1.62%) |
Jun 27, 2017 | 28.70 | 29.30 | 28.62 | 28.83 | 151,299 | +0.13(+0.44%) |
Jun 26, 2017 | 28.57 | 28.96 | 28.44 | 28.70 | 132,531 | +0.17(+0.60%) |
Jun 23, 2017 | 28.79 | 28.27 | 28.53 | 220,958 | +0.17(+0.60%) | |
Jun 22, 2017 | 28.44 | 28.55 | 28.10 | 28.36 | 139,232 | -0.04(-0.15%) |
Jun 21, 2017 | 29.38 | 29.42 | 28.40 | 28.40 | 147,670 | -0.94(-3.19%) |
Jun 20, 2017 | 30.28 | 30.28 | 29.34 | 29.34 | 105,106 | -1.06(-3.50%) |
Jun 19, 2017 | 30.53 | 30.66 | 30.23 | 30.40 | 116,056 | +0.00(+0.00%) |
Jun 16, 2017 | 31.08 | 31.08 | 30.15 | 30.40 | 225,701 | -1.02(-3.25%) |
Jun 15, 2017 | 31.34 | 31.51 | 30.79 | 31.43 | 118,648 | -0.09(-0.27%) |
Jun 14, 2017 | 31.64 | 31.81 | 31.34 | 31.51 | 95,817 | -0.09(-0.27%) |
Jun 13, 2017 | 31.98 | 32.08 | 31.38 | 31.60 | 115,942 | -0.34(-1.07%) |
Jun 12, 2017 | 32.32 | 32.40 | 31.49 | 31.94 | 438,204 | -0.34(-1.06%) |
Jun 09, 2017 | 31.51 | 32.36 | 31.51 | 32.28 | 300,832 | +0.72(+2.29%) |
Jun 08, 2017 | 30.79 | 31.60 | 30.45 | 31.55 | 157,796 | +0.81(+2.63%) |
Jun 07, 2017 | 30.66 | 31.06 | 30.57 | 30.74 | 185,779 | +0.00(+0.00%) |
Jun 06, 2017 | 30.62 | 30.87 | 29.98 | 30.74 | 215,860 | +0.00(+0.00%) |
Jun 05, 2017 | 30.74 | 30.91 | 30.53 | 30.74 | 160,736 | +0.00(+0.00%) |
Jun 02, 2017 | 30.28 | 30.91 | 30.23 | 30.74 | 154,122 | +0.47(+1.55%) |