Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.35 | 27.98 | 27.00 | 27.96 | 413,107 | +0.84(+3.10%) |
Aug 30, 2017 | 27.10 | 28.00 | 26.73 | 27.12 | 46,193 | -0.11(-0.40%) |
Aug 29, 2017 | 27.52 | 28.00 | 26.60 | 27.23 | 489,509 | -0.14(-0.51%) |
Aug 28, 2017 | 27.98 | 28.16 | 26.76 | 27.37 | 29,633 | -0.46(-1.65%) |
Aug 25, 2017 | 27.72 | 28.16 | 27.58 | 27.83 | 45,129 | +0.16(+0.58%) |
Aug 24, 2017 | 27.10 | 27.84 | 27.04 | 27.67 | 11,937 | +0.02(+0.07%) |
Aug 23, 2017 | 27.38 | 28.01 | 26.98 | 27.65 | 36,541 | +0.30(+1.10%) |
Aug 22, 2017 | 27.31 | 27.94 | 26.57 | 27.35 | 57,223 | +0.08(+0.29%) |
Aug 21, 2017 | 28.11 | 28.11 | 27.03 | 27.27 | 106,831 | -0.63(-2.26%) |
Aug 18, 2017 | 27.54 | 28.03 | 27.00 | 27.90 | 38,685 | -0.10(-0.36%) |
Aug 17, 2017 | 27.29 | 28.45 | 27.29 | 28.00 | 104,846 | +0.34(+1.23%) |
Aug 16, 2017 | 27.57 | 28.49 | 27.45 | 27.66 | 338,390 | -0.32(-1.14%) |
Aug 15, 2017 | 27.68 | 28.80 | 27.54 | 27.98 | 74,600 | +0.50(+1.82%) |
Aug 14, 2017 | 27.74 | 28.86 | 26.73 | 27.48 | 26,465 | -0.01(-0.04%) |
Aug 11, 2017 | 26.88 | 27.66 | 26.43 | 27.49 | 24,195 | +0.60(+2.23%) |
Aug 10, 2017 | 27.20 | 27.35 | 26.45 | 26.89 | 22,147 | -0.49(-1.79%) |
Aug 09, 2017 | 27.89 | 28.19 | 27.30 | 27.38 | 29,133 | -0.43(-1.55%) |
Aug 08, 2017 | 27.99 | 28.32 | 27.68 | 27.81 | 88,873 | -0.10(-0.36%) |
Aug 07, 2017 | 28.14 | 28.14 | 27.63 | 27.91 | 32,652 | -0.09(-0.32%) |
Aug 04, 2017 | 28.15 | 28.32 | 26.79 | 28.00 | 28,841 | -0.01(-0.04%) |
Aug 03, 2017 | 28.17 | 28.39 | 27.74 | 28.01 | 49,982 | -0.08(-0.28%) |
Aug 02, 2017 | 27.90 | 28.55 | 27.55 | 28.09 | 34,870 | +0.01(+0.04%) |
Aug 01, 2017 | 28.00 | 28.25 | 27.63 | 28.08 | 108,352 | -0.12(-0.43%) |
Jul 31, 2017 | 28.25 | 28.55 | 27.43 | 28.20 | 82,026 | +0.16(+0.59%) |
Jul 28, 2017 | 28.43 | 28.73 | 27.59 | 28.04 | 86,588 | -0.02(-0.09%) |
Jul 27, 2017 | 27.99 | 28.80 | 27.55 | 28.06 | 96,273 | -0.11(-0.39%) |
Jul 26, 2017 | 27.94 | 28.76 | 27.59 | 28.17 | 107,754 | +0.49(+1.77%) |
Jul 25, 2017 | 27.76 | 27.76 | 26.74 | 27.68 | 24,250 | +0.13(+0.47%) |
Jul 24, 2017 | 28.10 | 28.15 | 27.12 | 27.55 | 38,420 | -0.50(-1.78%) |
Jul 21, 2017 | 27.70 | 28.26 | 27.12 | 28.05 | 58,351 | +0.10(+0.36%) |
Jul 20, 2017 | 28.32 | 28.57 | 27.32 | 27.95 | 109,541 | -0.53(-1.86%) |
Jul 19, 2017 | 28.00 | 29.00 | 26.79 | 28.48 | 25,893 | +0.49(+1.75%) |
Jul 18, 2017 | 28.01 | 29.39 | 27.53 | 27.99 | 53,459 | +0.20(+0.72%) |
Jul 17, 2017 | 28.25 | 28.25 | 27.30 | 27.79 | 26,977 | -0.30(-1.07%) |
Jul 14, 2017 | 28.36 | 28.99 | 27.39 | 28.09 | 33,951 | +0.09(+0.32%) |
Jul 13, 2017 | 28.39 | 28.50 | 27.40 | 28.00 | 65,679 | -0.33(-1.16%) |
Jul 12, 2017 | 28.44 | 28.60 | 26.72 | 28.33 | 53,057 | +0.34(+1.21%) |
Jul 11, 2017 | 28.36 | 28.79 | 26.88 | 27.99 | 46,400 | -0.41(-1.44%) |
Jul 10, 2017 | 27.70 | 28.40 | 27.24 | 28.40 | 36,876 | +0.24(+0.85%) |
Jul 07, 2017 | 28.10 | 28.37 | 27.75 | 28.16 | 21,692 | +0.51(+1.84%) |
Jul 06, 2017 | 27.85 | 27.85 | 26.71 | 27.65 | 21,631 | -0.01(-0.04%) |
Jul 05, 2017 | 26.87 | 28.97 | 26.64 | 27.66 | 31,114 | +1.04(+3.91%) |
Jul 03, 2017 | 27.21 | 27.51 | 25.50 | 26.62 | 33,683 | -1.14(-4.11%) |
Jun 30, 2017 | 29.88 | 29.88 | 26.52 | 27.76 | 33,359 | -0.46(-1.63%) |
Jun 29, 2017 | 27.60 | 29.24 | 26.99 | 28.22 | 53,453 | +0.51(+1.84%) |
Jun 28, 2017 | 25.20 | 27.72 | 25.20 | 27.71 | 58,156 | +2.60(+10.35%) |
Jun 27, 2017 | 26.22 | 26.63 | 25.05 | 25.11 | 40,923 | -0.95(-3.65%) |
Jun 26, 2017 | 25.80 | 26.73 | 25.38 | 26.06 | 62,670 | -0.30(-1.14%) |
Jun 23, 2017 | 27.35 | 26.36 | 1,043,907 | +3.33(+14.46%) | ||
Jun 22, 2017 | 23.17 | 23.40 | 22.11 | 23.03 | 377,300 | -0.01(-0.04%) |
Jun 21, 2017 | 23.08 | 23.54 | 22.40 | 23.04 | 47,025 | +0.22(+0.96%) |
Jun 20, 2017 | 23.40 | 23.64 | 21.95 | 22.82 | 140,505 | -1.23(-5.11%) |
Jun 19, 2017 | 23.73 | 25.12 | 23.05 | 24.05 | 822,443 | +0.05(+0.21%) |
Jun 16, 2017 | 23.42 | 24.39 | 22.95 | 24.00 | 54,135 | +0.80(+3.45%) |
Jun 15, 2017 | 22.80 | 23.84 | 22.42 | 23.20 | 505,496 | +0.28(+1.22%) |
Jun 14, 2017 | 22.80 | 23.55 | 22.43 | 22.92 | 43,088 | +0.16(+0.70%) |
Jun 13, 2017 | 22.79 | 24.14 | 22.02 | 22.76 | 37,446 | +0.22(+0.98%) |
Jun 12, 2017 | 23.07 | 24.33 | 22.55 | 22.54 | 403,614 | -1.41(-5.89%) |
Jun 09, 2017 | 23.61 | 26.22 | 22.70 | 23.95 | 24,456 | +0.55(+2.35%) |
Jun 08, 2017 | 24.07 | 24.07 | 22.79 | 23.40 | 20,036 | -0.49(-2.05%) |
Jun 07, 2017 | 24.16 | 24.50 | 23.01 | 23.89 | 41,063 | -0.21(-0.87%) |
Jun 06, 2017 | 24.30 | 24.50 | 23.27 | 24.10 | 51,472 | -0.05(-0.21%) |
Jun 05, 2017 | 23.28 | 25.50 | 23.28 | 24.15 | 146,888 | +0.39(+1.64%) |
Jun 02, 2017 | 24.40 | 24.40 | 22.82 | 23.76 | 50,315 | -0.07(-0.29%) |