Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.74 | 29.55 | 28.74 | 29.44 | 160,552 | +0.85(+2.97%) |
Aug 30, 2017 | 28.34 | 28.80 | 28.34 | 28.59 | 75,736 | +0.11(+0.40%) |
Aug 29, 2017 | 28.14 | 28.57 | 28.13 | 28.48 | 48,593 | +0.06(+0.20%) |
Aug 28, 2017 | 27.73 | 28.44 | 27.73 | 28.42 | 48,797 | +1.03(+3.76%) |
Aug 25, 2017 | 27.73 | 27.73 | 27.38 | 27.39 | 24,569 | -0.17(-0.62%) |
Aug 24, 2017 | 27.13 | 27.64 | 27.12 | 27.56 | 29,828 | +0.50(+1.83%) |
Aug 23, 2017 | 26.94 | 27.31 | 26.91 | 27.07 | 23,741 | -0.02(-0.07%) |
Aug 22, 2017 | 26.67 | 27.13 | 26.67 | 27.09 | 18,093 | +0.51(+1.90%) |
Aug 21, 2017 | 26.34 | 26.69 | 26.29 | 26.58 | 16,163 | +0.12(+0.47%) |
Aug 18, 2017 | 26.37 | 26.60 | 26.30 | 26.46 | 25,994 | -0.07(-0.25%) |
Aug 17, 2017 | 26.94 | 27.06 | 26.52 | 26.52 | 25,261 | -0.41(-1.52%) |
Aug 16, 2017 | 26.72 | 27.14 | 26.72 | 26.93 | 17,779 | +0.10(+0.39%) |
Aug 15, 2017 | 26.92 | 27.02 | 26.65 | 26.83 | 11,252 | +0.04(+0.14%) |
Aug 14, 2017 | 26.39 | 26.83 | 26.39 | 26.79 | 17,698 | +0.46(+1.74%) |
Aug 11, 2017 | 26.04 | 26.40 | 25.91 | 26.33 | 32,491 | +0.30(+1.13%) |
Aug 10, 2017 | 26.59 | 26.64 | 25.92 | 26.04 | 138,369 | -0.69(-2.57%) |
Aug 09, 2017 | 26.74 | 27.15 | 26.61 | 26.72 | 138,045 | -0.27(-0.99%) |
Aug 08, 2017 | 27.21 | 27.38 | 26.94 | 26.99 | 23,154 | -0.10(-0.39%) |
Aug 07, 2017 | 27.05 | 27.16 | 26.99 | 27.10 | 39,617 | +0.19(+0.71%) |
Aug 04, 2017 | 26.61 | 26.99 | 26.61 | 26.91 | 14,782 | +0.34(+1.29%) |
Aug 03, 2017 | 26.65 | 26.74 | 26.53 | 26.56 | 19,299 | -0.20(-0.73%) |
Aug 02, 2017 | 26.73 | 26.94 | 26.37 | 26.76 | 25,622 | +0.12(+0.45%) |
Aug 01, 2017 | 26.96 | 27.10 | 26.46 | 26.64 | 72,835 | -0.39(-1.45%) |
Jul 31, 2017 | 27.54 | 27.54 | 27.02 | 27.03 | 27,696 | -0.51(-1.86%) |
Jul 28, 2017 | 27.11 | 27.54 | 27.08 | 27.54 | 14,287 | +0.30(+1.08%) |
Jul 27, 2017 | 28.08 | 28.08 | 27.05 | 27.25 | 72,813 | -0.63(-2.26%) |
Jul 26, 2017 | 27.87 | 27.98 | 27.81 | 27.88 | 41,026 | +0.01(+0.03%) |
Jul 25, 2017 | 28.45 | 28.45 | 27.70 | 27.87 | 76,415 | -0.38(-1.35%) |
Jul 24, 2017 | 27.81 | 28.25 | 27.80 | 28.25 | 50,388 | +0.45(+1.61%) |
Jul 21, 2017 | 27.87 | 27.96 | 27.75 | 27.80 | 17,990 | +0.07(+0.24%) |
Jul 20, 2017 | 27.62 | 27.91 | 27.52 | 27.73 | 53,702 | +0.22(+0.80%) |
Jul 19, 2017 | 27.40 | 27.59 | 27.32 | 27.52 | 53,797 | +0.24(+0.87%) |
Jul 18, 2017 | 27.31 | 27.42 | 27.15 | 27.28 | 51,273 | +0.03(+0.10%) |
Jul 17, 2017 | 27.34 | 27.67 | 27.21 | 27.25 | 159,951 | -0.06(-0.21%) |
Jul 14, 2017 | 27.37 | 27.49 | 27.28 | 27.31 | 22,945 | +0.01(+0.03%) |
Jul 13, 2017 | 27.31 | 27.47 | 26.84 | 27.30 | 51,541 | +0.09(+0.33%) |
Jul 12, 2017 | 27.19 | 27.27 | 26.95 | 27.21 | 47,742 | +0.25(+0.94%) |
Jul 11, 2017 | 26.63 | 26.97 | 26.63 | 26.95 | 16,405 | +0.32(+1.22%) |
Jul 10, 2017 | 27.13 | 27.13 | 26.57 | 26.63 | 36,105 | -0.45(-1.65%) |
Jul 07, 2017 | 26.89 | 27.08 | 26.89 | 27.08 | 36,168 | +0.21(+0.78%) |
Jul 06, 2017 | 27.35 | 27.35 | 26.76 | 26.87 | 53,803 | -0.30(-1.09%) |
Jul 05, 2017 | 26.99 | 27.19 | 26.78 | 27.16 | 58,609 | +0.30(+1.10%) |
Jul 03, 2017 | 26.55 | 26.87 | 26.50 | 26.87 | 9,406 | +0.32(+1.19%) |
Jun 30, 2017 | 26.65 | 26.65 | 26.31 | 26.55 | 6,881 | -0.00(-0.00%) |
Jun 29, 2017 | 26.78 | 26.78 | 26.20 | 26.55 | 20,105 | -0.23(-0.85%) |
Jun 28, 2017 | 26.30 | 26.81 | 26.16 | 26.78 | 16,879 | +0.58(+2.22%) |
Jun 27, 2017 | 27.06 | 27.08 | 26.16 | 26.20 | 31,647 | -1.02(-3.75%) |
Jun 26, 2017 | 27.41 | 27.47 | 27.06 | 27.22 | 22,915 | -0.02(-0.07%) |
Jun 23, 2017 | 26.75 | 27.34 | 26.39 | 27.24 | 20,894 | +0.43(+1.60%) |
Jun 22, 2017 | 26.90 | 27.05 | 26.65 | 26.81 | 52,282 | +0.14(+0.54%) |
Jun 21, 2017 | 25.89 | 26.69 | 25.89 | 26.67 | 66,235 | +0.91(+3.51%) |
Jun 20, 2017 | 25.44 | 26.23 | 25.44 | 25.76 | 81,212 | +0.30(+1.20%) |
Jun 19, 2017 | 24.90 | 25.50 | 24.89 | 25.46 | 43,575 | +0.72(+2.90%) |
Jun 16, 2017 | 24.44 | 24.78 | 24.37 | 24.74 | 10,797 | +0.24(+0.96%) |
Jun 15, 2017 | 24.64 | 24.89 | 24.45 | 24.50 | 12,795 | -0.39(-1.57%) |
Jun 14, 2017 | 24.61 | 25.09 | 24.61 | 24.89 | 14,939 | +0.11(+0.46%) |
Jun 13, 2017 | 24.57 | 24.86 | 24.47 | 24.78 | 24,993 | +0.30(+1.21%) |
Jun 12, 2017 | 24.45 | 24.63 | 24.01 | 24.48 | 28,063 | -0.03(-0.12%) |
Jun 09, 2017 | 24.78 | 25.04 | 24.43 | 24.51 | 72,284 | -0.28(-1.11%) |
Jun 08, 2017 | 24.52 | 24.83 | 24.45 | 24.79 | 40,758 | +0.37(+1.52%) |
Jun 07, 2017 | 24.48 | 24.62 | 24.24 | 24.42 | 19,554 | +0.09(+0.35%) |
Jun 06, 2017 | 24.21 | 24.51 | 24.21 | 24.33 | 38,678 | +0.06(+0.24%) |
Jun 05, 2017 | 24.58 | 24.58 | 23.99 | 24.28 | 20,613 | -0.08(-0.31%) |
Jun 02, 2017 | 24.09 | 24.40 | 23.98 | 24.35 | 47,339 | +0.37(+1.55%) |