Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.81 | 27.96 | 27.77 | 27.87 | 897,655 | +0.22(+0.78%) |
Aug 30, 2017 | 27.45 | 27.69 | 27.42 | 27.65 | 1,011,708 | +0.33(+1.20%) |
Aug 29, 2017 | 27.28 | 27.52 | 27.24 | 27.33 | 877,636 | -0.46(-1.67%) |
Aug 28, 2017 | 27.95 | 28.00 | 27.66 | 27.79 | 854,709 | -0.24(-0.85%) |
Aug 25, 2017 | 28.44 | 28.45 | 27.92 | 28.03 | 1,184,707 | -0.36(-1.27%) |
Aug 24, 2017 | 28.48 | 28.73 | 28.32 | 28.39 | 905,464 | +1.01(+3.70%) |
Aug 23, 2017 | 27.40 | 27.56 | 27.37 | 27.37 | 390,366 | -0.28(-1.01%) |
Aug 22, 2017 | 27.52 | 27.70 | 27.50 | 27.65 | 487,008 | +0.31(+1.14%) |
Aug 21, 2017 | 27.32 | 27.44 | 27.24 | 27.34 | 384,096 | -0.06(-0.23%) |
Aug 18, 2017 | 27.48 | 27.53 | 27.29 | 27.41 | 623,096 | -0.29(-1.04%) |
Aug 17, 2017 | 27.90 | 28.12 | 27.68 | 27.69 | 837,526 | -0.52(-1.84%) |
Aug 16, 2017 | 28.23 | 28.24 | 28.08 | 28.21 | 1,132,586 | +0.38(+1.38%) |
Aug 15, 2017 | 27.88 | 27.95 | 27.79 | 27.83 | 762,112 | +0.33(+1.19%) |
Aug 14, 2017 | 27.52 | 27.58 | 27.40 | 27.50 | 642,926 | +0.31(+1.15%) |
Aug 11, 2017 | 27.30 | 27.38 | 27.14 | 27.19 | 818,514 | +0.03(+0.12%) |
Aug 10, 2017 | 27.46 | 27.54 | 27.14 | 27.16 | 836,256 | -0.48(-1.73%) |
Aug 09, 2017 | 27.51 | 27.65 | 27.49 | 27.64 | 753,891 | -0.10(-0.35%) |
Aug 08, 2017 | 27.79 | 27.96 | 27.68 | 27.73 | 769,399 | -0.29(-1.03%) |
Aug 07, 2017 | 27.97 | 28.05 | 27.91 | 28.02 | 771,980 | -0.14(-0.48%) |
Aug 04, 2017 | 28.25 | 28.25 | 28.01 | 28.16 | 1,723,210 | +0.31(+1.12%) |
Aug 03, 2017 | 27.97 | 28.26 | 27.78 | 27.85 | 1,932,372 | -0.06(-0.20%) |
Aug 02, 2017 | 27.52 | 27.91 | 27.50 | 27.90 | 1,371,681 | +0.06(+0.23%) |
Aug 01, 2017 | 28.32 | 28.32 | 27.77 | 27.84 | 1,032,562 | -0.16(-0.57%) |
Jul 31, 2017 | 27.93 | 28.05 | 27.85 | 28.00 | 447,602 | -0.08(-0.28%) |
Jul 28, 2017 | 27.88 | 28.08 | 27.73 | 28.08 | 516,158 | -0.22(-0.76%) |
Jul 27, 2017 | 28.45 | 28.45 | 28.16 | 28.29 | 503,778 | -0.16(-0.56%) |
Jul 26, 2017 | 28.32 | 28.54 | 28.21 | 28.45 | 612,008 | +0.26(+0.93%) |
Jul 25, 2017 | 28.29 | 28.40 | 28.17 | 28.19 | 644,030 | +0.11(+0.40%) |
Jul 24, 2017 | 27.85 | 28.11 | 27.71 | 28.08 | 839,466 | -0.20(-0.71%) |
Jul 21, 2017 | 28.21 | 28.30 | 28.00 | 28.28 | 595,635 | -0.29(-1.01%) |
Jul 20, 2017 | 28.91 | 28.93 | 28.49 | 28.56 | 292,836 | -0.29(-1.00%) |
Jul 19, 2017 | 28.79 | 28.89 | 28.72 | 28.85 | 416,325 | +0.31(+1.09%) |
Jul 18, 2017 | 28.51 | 28.57 | 28.45 | 28.54 | 284,806 | -0.26(-0.89%) |
Jul 17, 2017 | 28.79 | 28.85 | 28.72 | 28.80 | 630,416 | -0.03(-0.11%) |
Jul 14, 2017 | 28.80 | 28.90 | 28.67 | 28.83 | 331,296 | -0.14(-0.47%) |
Jul 13, 2017 | 29.16 | 29.16 | 28.83 | 28.96 | 447,737 | -0.06(-0.19%) |
Jul 12, 2017 | 29.05 | 29.15 | 28.93 | 29.02 | 410,312 | +0.55(+1.94%) |
Jul 11, 2017 | 28.53 | 28.53 | 28.23 | 28.47 | 387,145 | -0.15(-0.53%) |
Jul 10, 2017 | 28.53 | 28.70 | 28.49 | 28.62 | 421,388 | +0.02(+0.08%) |
Jul 07, 2017 | 28.40 | 28.62 | 28.28 | 28.60 | 404,946 | +0.13(+0.45%) |
Jul 06, 2017 | 28.52 | 28.62 | 28.40 | 28.47 | 497,169 | -0.52(-1.79%) |
Jul 05, 2017 | 28.69 | 29.00 | 28.63 | 28.99 | 572,562 | +0.41(+1.42%) |
Jul 03, 2017 | 28.40 | 28.66 | 28.37 | 28.58 | 1,316,129 | +0.26(+0.93%) |
Jun 30, 2017 | 28.76 | 28.80 | 28.23 | 28.32 | 2,137,001 | -0.09(-0.31%) |
Jun 29, 2017 | 28.60 | 28.64 | 28.25 | 28.40 | 1,628,950 | -0.35(-1.22%) |
Jun 28, 2017 | 28.93 | 29.08 | 28.65 | 28.76 | 1,880,065 | +0.32(+1.12%) |
Jun 27, 2017 | 28.44 | 28.58 | 28.36 | 28.44 | 1,124,761 | -0.37(-1.27%) |
Jun 26, 2017 | 28.85 | 28.95 | 28.70 | 28.80 | 315,734 | +0.10(+0.33%) |
Jun 23, 2017 | 28.56 | 28.80 | 28.45 | 28.71 | 403,715 | +0.06(+0.19%) |
Jun 22, 2017 | 28.56 | 28.78 | 28.48 | 28.65 | 527,905 | -0.34(-1.16%) |
Jun 21, 2017 | 28.99 | 29.12 | 28.92 | 28.99 | 701,815 | +0.03(+0.11%) |
Jun 20, 2017 | 29.16 | 29.21 | 28.87 | 28.96 | 413,450 | -0.19(-0.66%) |
Jun 19, 2017 | 29.17 | 29.35 | 29.08 | 29.15 | 366,149 | +0.29(+1.00%) |
Jun 16, 2017 | 28.60 | 28.87 | 28.51 | 28.86 | 388,880 | +0.30(+1.06%) |
Jun 15, 2017 | 28.30 | 28.58 | 28.28 | 28.56 | 391,874 | -0.26(-0.89%) |
Jun 14, 2017 | 28.91 | 29.12 | 28.74 | 28.81 | 501,717 | -0.17(-0.58%) |
Jun 13, 2017 | 29.08 | 29.08 | 28.84 | 28.98 | 497,644 | +0.16(+0.55%) |
Jun 12, 2017 | 29.11 | 28.86 | 28.58 | 28.82 | 419,748 | -0.29(-0.99%) |
Jun 09, 2017 | 29.04 | 29.26 | 28.93 | 29.11 | 486,229 | +0.20(+0.69%) |
Jun 08, 2017 | 28.94 | 29.14 | 28.89 | 28.91 | 1,021,881 | +0.23(+0.81%) |
Jun 07, 2017 | 28.57 | 28.71 | 28.50 | 28.68 | 509,936 | +0.18(+0.62%) |
Jun 06, 2017 | 28.53 | 28.68 | 28.48 | 28.50 | 446,392 | -0.53(-1.82%) |
Jun 05, 2017 | 29.11 | 29.19 | 28.96 | 29.03 | 248,529 | -0.22(-0.74%) |
Jun 02, 2017 | 29.15 | 29.30 | 29.12 | 29.24 | 367,504 | +0.02(+0.08%) |