Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.00 | 26.28 | 25.97 | 26.28 | 2,250,564 | +0.33(+1.26%) |
Aug 30, 2017 | 25.83 | 26.03 | 25.78 | 25.95 | 652,057 | +0.10(+0.38%) |
Aug 29, 2017 | 25.83 | 25.93 | 25.57 | 25.85 | 1,162,135 | +0.01(+0.04%) |
Aug 28, 2017 | 26.10 | 26.16 | 25.81 | 25.84 | 874,954 | -0.33(-1.27%) |
Aug 25, 2017 | 26.04 | 26.32 | 26.04 | 26.18 | 993,557 | +0.15(+0.56%) |
Aug 24, 2017 | 26.15 | 26.28 | 25.98 | 26.03 | 936,716 | -0.07(-0.25%) |
Aug 23, 2017 | 26.01 | 26.15 | 25.89 | 26.09 | 873,873 | +0.03(+0.10%) |
Aug 22, 2017 | 25.85 | 26.08 | 25.78 | 26.07 | 903,165 | +0.25(+0.95%) |
Aug 21, 2017 | 25.78 | 25.90 | 25.69 | 25.82 | 1,174,357 | +0.03(+0.11%) |
Aug 18, 2017 | 25.94 | 25.95 | 25.70 | 25.79 | 1,209,892 | -0.13(-0.48%) |
Aug 17, 2017 | 26.29 | 26.36 | 25.89 | 25.92 | 1,328,264 | -0.46(-1.73%) |
Aug 16, 2017 | 26.04 | 26.40 | 25.93 | 26.38 | 1,305,057 | +0.36(+1.40%) |
Aug 15, 2017 | 25.63 | 26.04 | 25.63 | 26.01 | 1,925,789 | +0.24(+0.93%) |
Aug 14, 2017 | 25.77 | 25.89 | 25.63 | 25.77 | 2,452,344 | +0.14(+0.53%) |
Aug 11, 2017 | 25.88 | 25.88 | 25.54 | 25.64 | 1,881,610 | -0.17(-0.68%) |
Aug 10, 2017 | 26.23 | 26.25 | 25.75 | 25.81 | 2,394,718 | -0.45(-1.70%) |
Aug 09, 2017 | 26.58 | 26.59 | 26.25 | 26.26 | 2,228,735 | -0.25(-0.95%) |
Aug 08, 2017 | 26.33 | 26.60 | 26.33 | 26.51 | 2,416,886 | +0.18(+0.68%) |
Aug 07, 2017 | 26.33 | 26.37 | 26.26 | 26.33 | 1,055,866 | +0.00(+0.00%) |
Aug 04, 2017 | 26.31 | 26.34 | 26.14 | 26.33 | 1,192,541 | +0.05(+0.19%) |
Aug 03, 2017 | 26.31 | 26.42 | 26.22 | 26.28 | 1,338,694 | -0.03(-0.12%) |
Aug 02, 2017 | 26.26 | 26.39 | 26.07 | 26.31 | 1,860,597 | +0.03(+0.12%) |
Aug 01, 2017 | 26.73 | 26.89 | 26.21 | 26.28 | 1,727,736 | -0.34(-1.27%) |
Jul 31, 2017 | 26.37 | 26.62 | 26.34 | 26.62 | 1,844,195 | +0.27(+1.03%) |
Jul 28, 2017 | 25.89 | 26.37 | 25.89 | 26.34 | 2,175,590 | +0.46(+1.77%) |
Jul 27, 2017 | 25.82 | 26.03 | 25.75 | 25.89 | 1,744,847 | +0.05(+0.21%) |
Jul 26, 2017 | 25.65 | 25.85 | 25.60 | 25.83 | 1,692,253 | +0.22(+0.87%) |
Jul 25, 2017 | 25.71 | 25.75 | 25.47 | 25.61 | 3,759,204 | -0.09(-0.34%) |
Jul 24, 2017 | 25.91 | 25.99 | 25.58 | 25.70 | 2,676,403 | -0.22(-0.84%) |
Jul 21, 2017 | 25.00 | 25.94 | 24.96 | 25.91 | 2,486,205 | +0.95(+3.82%) |
Jul 20, 2017 | 25.30 | 25.63 | 24.94 | 24.96 | 1,972,558 | -0.14(-0.56%) |
Jul 19, 2017 | 24.97 | 25.14 | 24.90 | 25.10 | 1,511,996 | +0.14(+0.57%) |
Jul 18, 2017 | 24.91 | 24.99 | 24.76 | 24.96 | 988,344 | +0.01(+0.04%) |
Jul 17, 2017 | 24.81 | 25.06 | 24.76 | 24.95 | 1,481,519 | +0.14(+0.57%) |
Jul 14, 2017 | 24.57 | 24.98 | 24.54 | 24.81 | 1,643,558 | +0.27(+1.09%) |
Jul 13, 2017 | 24.47 | 24.55 | 24.31 | 24.54 | 1,362,044 | +0.15(+0.63%) |
Jul 12, 2017 | 24.42 | 24.52 | 24.26 | 24.39 | 1,888,699 | +0.11(+0.45%) |
Jul 11, 2017 | 24.33 | 24.51 | 24.26 | 24.28 | 2,154,676 | -0.05(-0.20%) |
Jul 10, 2017 | 24.25 | 24.34 | 24.06 | 24.33 | 2,484,762 | +0.04(+0.16%) |
Jul 07, 2017 | 24.15 | 24.39 | 24.14 | 24.29 | 1,371,756 | +0.16(+0.65%) |
Jul 06, 2017 | 24.23 | 24.27 | 24.05 | 24.13 | 1,263,953 | -0.21(-0.87%) |
Jul 05, 2017 | 24.23 | 24.37 | 24.15 | 24.35 | 2,277,382 | +0.10(+0.40%) |
Jul 03, 2017 | 24.49 | 24.51 | 24.22 | 24.25 | 1,363,389 | -0.17(-0.71%) |
Jun 30, 2017 | 24.49 | 24.61 | 24.32 | 24.42 | 2,034,377 | +0.10(+0.43%) |
Jun 29, 2017 | 24.37 | 24.41 | 24.16 | 24.32 | 1,359,457 | -0.06(-0.25%) |
Jun 28, 2017 | 24.36 | 24.52 | 24.27 | 24.38 | 1,948,017 | +0.13(+0.52%) |
Jun 27, 2017 | 24.20 | 24.38 | 24.09 | 24.25 | 2,804,184 | -0.08(-0.34%) |
Jun 26, 2017 | 24.29 | 24.58 | 24.21 | 24.33 | 2,690,679 | +0.05(+0.20%) |
Jun 23, 2017 | 24.08 | 24.30 | 24.07 | 24.29 | 3,269,969 | +0.23(+0.97%) |
Jun 22, 2017 | 23.90 | 24.16 | 23.90 | 24.05 | 1,223,942 | +0.14(+0.59%) |
Jun 21, 2017 | 23.96 | 24.15 | 23.88 | 23.91 | 1,035,710 | +0.03(+0.11%) |
Jun 20, 2017 | 23.91 | 24.01 | 23.84 | 23.88 | 1,247,666 | -0.09(-0.36%) |
Jun 19, 2017 | 23.84 | 23.98 | 23.77 | 23.97 | 1,598,572 | +0.27(+1.15%) |
Jun 16, 2017 | 23.47 | 23.71 | 23.41 | 23.70 | 2,126,669 | +0.23(+0.97%) |
Jun 15, 2017 | 23.23 | 23.59 | 23.18 | 23.47 | 1,152,701 | +0.10(+0.42%) |
Jun 14, 2017 | 23.21 | 23.42 | 23.15 | 23.37 | 1,680,449 | +0.17(+0.73%) |
Jun 13, 2017 | 23.07 | 23.21 | 23.00 | 23.20 | 1,730,165 | +0.12(+0.54%) |
Jun 12, 2017 | 23.04 | 23.16 | 22.93 | 23.08 | 1,754,583 | -0.04(-0.19%) |
Jun 09, 2017 | 23.21 | 23.31 | 23.05 | 23.12 | 1,033,019 | -0.07(-0.30%) |
Jun 08, 2017 | 23.24 | 23.33 | 23.08 | 23.19 | 1,291,849 | -0.07(-0.30%) |
Jun 07, 2017 | 23.43 | 23.44 | 23.21 | 23.26 | 3,035,121 | +0.03(+0.12%) |
Jun 06, 2017 | 23.41 | 23.54 | 23.21 | 23.23 | 2,996,543 | -0.22(-0.92%) |
Jun 05, 2017 | 23.58 | 23.82 | 23.45 | 23.45 | 4,226,254 | -0.15(-0.64%) |
Jun 02, 2017 | 23.28 | 23.68 | 23.28 | 23.60 | 3,730,494 | +0.33(+1.42%) |