Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.00 | 26.70 | 25.95 | 26.62 | 570,148 | +0.77(+3.00%) |
Aug 30, 2017 | 27.00 | 27.00 | 25.00 | 25.85 | 1,355,025 | -1.35(-4.96%) |
Aug 29, 2017 | 27.15 | 27.48 | 27.10 | 27.20 | 220,011 | -0.15(-0.55%) |
Aug 28, 2017 | 27.55 | 27.80 | 27.20 | 27.35 | 178,941 | -0.15(-0.55%) |
Aug 25, 2017 | 27.35 | 27.90 | 27.30 | 27.50 | 251,802 | +0.20(+0.73%) |
Aug 24, 2017 | 27.05 | 27.45 | 26.90 | 27.30 | 685,325 | +0.20(+0.74%) |
Aug 23, 2017 | 26.60 | 27.25 | 26.09 | 27.10 | 361,260 | +0.45(+1.69%) |
Aug 22, 2017 | 26.55 | 26.85 | 26.50 | 26.65 | 400,452 | +0.30(+1.14%) |
Aug 21, 2017 | 26.65 | 26.77 | 26.30 | 26.35 | 331,822 | -0.40(-1.50%) |
Aug 18, 2017 | 26.70 | 26.90 | 26.55 | 26.75 | 255,277 | -0.15(-0.56%) |
Aug 17, 2017 | 27.00 | 27.25 | 26.90 | 26.90 | 416,333 | -0.25(-0.92%) |
Aug 16, 2017 | 27.30 | 27.50 | 27.05 | 27.15 | 241,013 | -0.15(-0.55%) |
Aug 15, 2017 | 27.45 | 27.45 | 27.10 | 27.30 | 292,021 | -0.05(-0.18%) |
Aug 14, 2017 | 26.90 | 27.45 | 26.80 | 27.35 | 443,695 | +0.50(+1.86%) |
Aug 11, 2017 | 26.70 | 26.95 | 26.55 | 26.85 | 443,729 | +0.30(+1.13%) |
Aug 10, 2017 | 26.70 | 26.79 | 26.40 | 26.55 | 293,280 | -0.25(-0.93%) |
Aug 09, 2017 | 26.60 | 27.20 | 26.30 | 26.80 | 398,802 | +0.05(+0.19%) |
Aug 08, 2017 | 26.85 | 27.10 | 26.57 | 26.75 | 626,580 | -0.25(-0.93%) |
Aug 07, 2017 | 27.10 | 27.15 | 26.82 | 27.00 | 608,706 | -0.10(-0.37%) |
Aug 04, 2017 | 26.45 | 27.80 | 25.45 | 27.10 | 1,173,782 | +0.05(+0.18%) |
Aug 03, 2017 | 27.05 | 27.25 | 26.60 | 27.05 | 500,871 | +0.10(+0.37%) |
Aug 02, 2017 | 27.15 | 27.30 | 26.85 | 26.95 | 357,548 | -0.15(-0.55%) |
Aug 01, 2017 | 26.90 | 27.25 | 26.80 | 27.10 | 380,095 | +0.25(+0.93%) |
Jul 31, 2017 | 26.95 | 26.95 | 26.38 | 26.85 | 408,270 | +0.05(+0.19%) |
Jul 28, 2017 | 27.00 | 27.35 | 26.75 | 26.80 | 492,441 | -0.25(-0.92%) |
Jul 27, 2017 | 27.00 | 27.20 | 26.75 | 27.05 | 472,612 | +0.15(+0.56%) |
Jul 26, 2017 | 26.60 | 27.00 | 26.30 | 26.90 | 433,558 | +0.45(+1.70%) |
Jul 25, 2017 | 25.25 | 26.52 | 25.25 | 26.45 | 528,719 | +1.20(+4.75%) |
Jul 24, 2017 | 25.75 | 25.75 | 25.00 | 25.25 | 481,827 | -0.45(-1.75%) |
Jul 21, 2017 | 26.50 | 26.55 | 24.85 | 25.70 | 1,485,100 | -1.40(-5.17%) |
Jul 20, 2017 | 27.60 | 26.45 | 27.10 | 597,337 | +0.60(+2.26%) | |
Jul 19, 2017 | 26.50 | 26.66 | 26.25 | 26.50 | 329,256 | +0.00(+0.00%) |
Jul 18, 2017 | 26.30 | 26.55 | 26.20 | 26.50 | 188,018 | +0.10(+0.38%) |
Jul 17, 2017 | 26.95 | 26.95 | 26.38 | 26.40 | 265,102 | -0.50(-1.86%) |
Jul 14, 2017 | 26.50 | 27.00 | 26.35 | 26.90 | 373,337 | +0.50(+1.89%) |
Jul 13, 2017 | 26.00 | 26.49 | 25.85 | 26.40 | 579,831 | +0.70(+2.72%) |
Jul 12, 2017 | 24.80 | 25.75 | 24.80 | 25.70 | 371,672 | +1.10(+4.47%) |
Jul 11, 2017 | 24.40 | 24.70 | 24.23 | 24.60 | 226,518 | +0.25(+1.03%) |
Jul 10, 2017 | 24.30 | 24.70 | 24.30 | 24.35 | 134,440 | -0.10(-0.41%) |
Jul 07, 2017 | 24.05 | 24.50 | 24.02 | 24.45 | 142,576 | +0.50(+2.09%) |
Jul 06, 2017 | 24.15 | 24.20 | 23.85 | 23.95 | 314,828 | -0.40(-1.64%) |
Jul 05, 2017 | 24.40 | 24.45 | 23.95 | 24.35 | 243,002 | -0.10(-0.41%) |
Jul 03, 2017 | 24.80 | 24.80 | 24.25 | 24.45 | 114,040 | -0.20(-0.81%) |
Jun 30, 2017 | 24.25 | 24.70 | 24.10 | 24.65 | 247,896 | +0.45(+1.86%) |
Jun 29, 2017 | 24.20 | 24.25 | 23.85 | 24.20 | 272,913 | -0.10(-0.41%) |
Jun 28, 2017 | 24.15 | 24.38 | 23.90 | 24.30 | 311,289 | +0.30(+1.25%) |
Jun 27, 2017 | 24.30 | 24.40 | 24.00 | 24.00 | 292,917 | -0.40(-1.64%) |
Jun 26, 2017 | 24.65 | 24.95 | 24.30 | 24.40 | 263,131 | -0.15(-0.61%) |
Jun 23, 2017 | 24.90 | 24.55 | 373,011 | +0.30(+1.24%) | ||
Jun 22, 2017 | 24.05 | 24.30 | 23.85 | 24.25 | 252,445 | +0.20(+0.83%) |
Jun 21, 2017 | 24.65 | 24.75 | 23.95 | 24.05 | 209,497 | -0.55(-2.24%) |
Jun 20, 2017 | 24.65 | 24.80 | 24.30 | 24.60 | 201,967 | -0.10(-0.40%) |
Jun 19, 2017 | 24.85 | 25.12 | 24.55 | 24.70 | 235,130 | -0.25(-1.00%) |
Jun 16, 2017 | 24.50 | 25.05 | 24.20 | 24.95 | 520,135 | +0.25(+1.01%) |
Jun 15, 2017 | 24.65 | 24.95 | 24.05 | 24.70 | 306,964 | -0.25(-1.00%) |
Jun 14, 2017 | 25.35 | 25.45 | 24.85 | 24.95 | 536,292 | -0.30(-1.19%) |
Jun 13, 2017 | 25.00 | 25.32 | 24.90 | 25.25 | 496,016 | +0.35(+1.41%) |
Jun 12, 2017 | 24.60 | 24.95 | 24.30 | 24.90 | 460,823 | +0.15(+0.61%) |
Jun 09, 2017 | 24.60 | 25.18 | 24.55 | 24.75 | 383,177 | +0.20(+0.81%) |
Jun 08, 2017 | 23.80 | 24.55 | 23.70 | 24.55 | 445,996 | +0.70(+2.94%) |
Jun 07, 2017 | 23.90 | 24.00 | 23.45 | 23.85 | 597,014 | -0.15(-0.62%) |
Jun 06, 2017 | 24.20 | 24.20 | 23.70 | 24.00 | 394,306 | -0.35(-1.44%) |
Jun 05, 2017 | 24.70 | 24.70 | 24.30 | 24.35 | 180,081 | -0.25(-1.02%) |
Jun 02, 2017 | 24.75 | 24.85 | 24.48 | 24.60 | 333,816 | -0.05(-0.20%) |