Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.74 | 26.98 | 26.74 | 26.98 | 6,136 | +0.23(+0.86%) |
Aug 30, 2017 | 26.80 | 26.95 | 26.63 | 26.75 | 25,151 | -0.10(-0.37%) |
Aug 29, 2017 | 26.86 | 26.88 | 26.76 | 26.85 | 7,441 | -0.01(-0.04%) |
Aug 28, 2017 | 26.88 | 26.88 | 26.86 | 26.86 | 1,332 | -0.11(-0.41%) |
Aug 25, 2017 | 26.78 | 26.99 | 26.76 | 26.97 | 3,907 | +0.16(+0.60%) |
Aug 24, 2017 | 26.78 | 26.84 | 26.74 | 26.81 | 4,006 | +0.03(+0.11%) |
Aug 23, 2017 | 26.80 | 26.92 | 26.69 | 26.78 | 6,754 | -0.03(-0.11%) |
Aug 22, 2017 | 26.70 | 26.83 | 26.66 | 26.81 | 34,715 | -0.13(-0.48%) |
Aug 21, 2017 | 26.73 | 27.03 | 26.73 | 26.94 | 6,594 | +0.17(+0.62%) |
Aug 18, 2017 | 26.75 | 26.85 | 26.69 | 26.77 | 7,998 | +0.02(+0.09%) |
Aug 17, 2017 | 26.74 | 26.83 | 26.63 | 26.75 | 8,586 | -0.05(-0.19%) |
Aug 16, 2017 | 26.77 | 26.85 | 26.73 | 26.80 | 8,453 | +0.01(+0.04%) |
Aug 15, 2017 | 26.72 | 26.91 | 26.70 | 26.79 | 14,726 | +0.05(+0.19%) |
Aug 14, 2017 | 26.75 | 26.75 | 26.68 | 26.74 | 12,520 | +0.00(+0.00%) |
Aug 11, 2017 | 26.66 | 26.82 | 26.66 | 26.74 | 3,008 | +0.02(+0.07%) |
Aug 10, 2017 | 26.61 | 26.79 | 26.61 | 26.72 | 11,474 | -0.09(-0.33%) |
Aug 09, 2017 | 26.86 | 26.88 | 26.61 | 26.81 | 14,168 | -0.11(-0.42%) |
Aug 08, 2017 | 26.90 | 26.92 | 26.86 | 26.92 | 4,666 | +0.02(+0.07%) |
Aug 07, 2017 | 26.86 | 26.92 | 26.86 | 26.90 | 6,546 | +0.04(+0.15%) |
Aug 04, 2017 | 26.99 | 27.10 | 26.86 | 26.86 | 8,391 | -0.19(-0.70%) |
Aug 03, 2017 | 27.05 | 27.10 | 27.02 | 27.05 | 7,017 | +0.00(+0.00%) |
Aug 02, 2017 | 27.07 | 27.07 | 27.02 | 27.05 | 15,256 | -0.01(-0.04%) |
Aug 01, 2017 | 27.02 | 27.13 | 27.02 | 27.06 | 4,730 | +0.00(+0.00%) |
Jul 31, 2017 | 27.05 | 27.12 | 27.03 | 27.06 | 4,161 | +0.04(+0.13%) |
Jul 28, 2017 | 26.96 | 27.19 | 26.96 | 27.02 | 15,091 | +0.01(+0.04%) |
Jul 27, 2017 | 27.00 | 27.18 | 27.00 | 27.01 | 18,469 | -0.16(-0.57%) |
Jul 26, 2017 | 26.99 | 27.19 | 26.99 | 27.17 | 1,997 | +0.08(+0.30%) |
Jul 25, 2017 | 27.01 | 27.17 | 27.01 | 27.09 | 4,405 | -0.07(-0.27%) |
Jul 24, 2017 | 27.05 | 27.21 | 26.99 | 27.16 | 2,519 | +0.12(+0.45%) |
Jul 21, 2017 | 27.21 | 27.21 | 26.95 | 27.04 | 6,506 | +0.01(+0.03%) |
Jul 20, 2017 | 27.17 | 27.17 | 27.03 | 27.03 | 1,694 | -0.06(-0.22%) |
Jul 19, 2017 | 27.05 | 27.21 | 27.05 | 27.09 | 5,235 | -0.04(-0.15%) |
Jul 18, 2017 | 27.05 | 27.13 | 27.05 | 27.13 | 3,031 | +0.06(+0.22%) |
Jul 17, 2017 | 27.14 | 27.14 | 27.07 | 27.07 | 999 | -0.01(-0.05%) |
Jul 14, 2017 | 27.01 | 27.27 | 27.01 | 27.08 | 12,774 | +0.08(+0.31%) |
Jul 13, 2017 | 27.15 | 27.29 | 27.00 | 27.00 | 11,930 | -0.37(-1.35%) |
Jul 12, 2017 | 27.27 | 27.37 | 27.10 | 27.37 | 5,955 | +0.30(+1.11%) |
Jul 11, 2017 | 27.17 | 27.17 | 27.06 | 27.07 | 3,951 | -0.29(-1.06%) |
Jul 10, 2017 | 27.23 | 27.36 | 27.08 | 27.36 | 2,305 | -0.04(-0.15%) |
Jul 07, 2017 | 27.01 | 27.44 | 27.00 | 27.40 | 9,277 | +0.31(+1.14%) |
Jul 06, 2017 | 26.89 | 27.18 | 26.89 | 27.09 | 6,403 | +0.21(+0.78%) |
Jul 05, 2017 | 26.94 | 26.94 | 26.88 | 26.88 | 2,298 | -0.15(-0.55%) |
Jul 03, 2017 | 26.88 | 27.03 | 26.88 | 27.03 | 2,712 | +0.07(+0.26%) |
Jun 30, 2017 | 27.16 | 27.16 | 26.88 | 26.96 | 10,548 | -0.10(-0.37%) |
Jun 29, 2017 | 27.07 | 27.39 | 27.05 | 27.06 | 16,187 | -0.34(-1.24%) |
Jun 28, 2017 | 26.97 | 27.53 | 26.97 | 27.40 | 17,959 | +0.29(+1.07%) |
Jun 27, 2017 | 26.98 | 27.11 | 26.98 | 27.11 | 3,382 | +0.08(+0.28%) |
Jun 26, 2017 | 26.98 | 27.04 | 26.98 | 27.03 | 3,294 | +0.04(+0.14%) |
Jun 23, 2017 | 27.03 | 27.03 | 26.96 | 27.00 | 3,806 | -0.05(-0.20%) |
Jun 22, 2017 | 27.07 | 27.07 | 26.92 | 27.05 | 7,527 | -0.01(-0.04%) |
Jun 21, 2017 | 26.79 | 27.06 | 26.75 | 27.06 | 24,311 | +0.26(+0.97%) |
Jun 20, 2017 | 26.70 | 26.80 | 26.69 | 26.80 | 7,562 | +0.04(+0.15%) |
Jun 19, 2017 | 26.61 | 26.77 | 26.61 | 26.76 | 2,341 | +0.11(+0.42%) |
Jun 16, 2017 | 26.64 | 26.65 | 26.54 | 26.65 | 2,548 | -0.06(-0.24%) |
Jun 15, 2017 | 26.64 | 26.78 | 26.60 | 26.71 | 5,098 | -0.10(-0.37%) |
Jun 14, 2017 | 26.59 | 26.81 | 26.53 | 26.81 | 7,530 | +0.14(+0.52%) |
Jun 13, 2017 | 26.65 | 26.67 | 26.48 | 26.67 | 9,182 | -0.15(-0.56%) |
Jun 12, 2017 | 26.79 | 26.85 | 26.65 | 26.82 | 5,832 | -0.03(-0.11%) |
Jun 09, 2017 | 26.79 | 26.87 | 26.76 | 26.85 | 7,822 | +0.04(+0.15%) |
Jun 08, 2017 | 26.72 | 26.89 | 26.67 | 26.81 | 5,008 | -0.08(-0.30%) |
Jun 07, 2017 | 26.87 | 26.97 | 26.72 | 26.89 | 19,236 | -0.04(-0.15%) |
Jun 06, 2017 | 26.85 | 26.93 | 26.85 | 26.93 | 1,877 | +0.00(+0.01%) |
Jun 05, 2017 | 26.86 | 26.93 | 26.86 | 26.93 | 2,338 | +0.02(+0.07%) |
Jun 02, 2017 | 26.88 | 26.97 | 26.88 | 26.91 | 4,075 | +0.03(+0.11%) |