Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.05 | 28.54 | 28.05 | 28.21 | 76,147 | +0.31(+1.10%) |
Aug 30, 2017 | 27.68 | 28.16 | 27.54 | 27.90 | 57,690 | +0.13(+0.48%) |
Aug 29, 2017 | 27.55 | 27.90 | 27.46 | 27.77 | 70,486 | -0.21(-0.76%) |
Aug 28, 2017 | 28.20 | 28.20 | 27.71 | 27.98 | 66,006 | -0.01(-0.03%) |
Aug 25, 2017 | 27.94 | 28.06 | 26.62 | 27.99 | 42,725 | -0.01(-0.03%) |
Aug 24, 2017 | 28.08 | 28.14 | 27.75 | 27.99 | 80,147 | +0.13(+0.45%) |
Aug 23, 2017 | 27.53 | 27.94 | 27.53 | 27.87 | 85,318 | +0.17(+0.62%) |
Aug 22, 2017 | 27.51 | 27.72 | 27.50 | 27.70 | 32,894 | +0.27(+1.00%) |
Aug 21, 2017 | 27.20 | 27.63 | 27.08 | 27.42 | 45,016 | +0.15(+0.55%) |
Aug 18, 2017 | 27.04 | 27.73 | 26.97 | 27.27 | 101,653 | +0.04(+0.14%) |
Aug 17, 2017 | 28.02 | 28.28 | 27.19 | 27.23 | 95,185 | -0.78(-2.80%) |
Aug 16, 2017 | 28.28 | 28.39 | 27.84 | 28.02 | 52,352 | -0.22(-0.78%) |
Aug 15, 2017 | 28.74 | 28.74 | 28.21 | 28.24 | 42,171 | -0.35(-1.21%) |
Aug 14, 2017 | 28.10 | 28.76 | 27.90 | 28.58 | 89,437 | +0.82(+2.97%) |
Aug 11, 2017 | 28.24 | 28.63 | 27.52 | 27.76 | 90,084 | -0.28(-1.01%) |
Aug 10, 2017 | 28.15 | 28.58 | 28.03 | 28.04 | 87,049 | -0.51(-1.79%) |
Aug 09, 2017 | 28.66 | 28.80 | 28.39 | 28.55 | 56,817 | -0.39(-1.34%) |
Aug 08, 2017 | 28.73 | 29.41 | 28.73 | 28.94 | 43,891 | +0.22(+0.75%) |
Aug 07, 2017 | 29.21 | 29.36 | 28.70 | 28.72 | 73,352 | -0.49(-1.69%) |
Aug 04, 2017 | 29.10 | 29.40 | 28.97 | 29.22 | 47,608 | +0.43(+1.50%) |
Aug 03, 2017 | 29.26 | 29.26 | 28.74 | 28.79 | 69,288 | -0.47(-1.61%) |
Aug 02, 2017 | 29.63 | 29.63 | 29.19 | 29.26 | 37,402 | -0.36(-1.22%) |
Aug 01, 2017 | 29.79 | 29.79 | 29.40 | 29.62 | 39,774 | +0.05(+0.16%) |
Jul 31, 2017 | 29.31 | 29.72 | 29.17 | 29.57 | 71,300 | +0.28(+0.96%) |
Jul 28, 2017 | 29.24 | 29.41 | 28.96 | 29.29 | 58,276 | +0.04(+0.13%) |
Jul 27, 2017 | 29.39 | 29.89 | 29.13 | 29.25 | 60,545 | -0.02(-0.05%) |
Jul 26, 2017 | 30.20 | 30.20 | 29.17 | 29.27 | 72,962 | -0.85(-2.83%) |
Jul 25, 2017 | 30.15 | 30.38 | 29.63 | 30.12 | 82,221 | +0.30(+0.99%) |
Jul 24, 2017 | 29.63 | 30.11 | 29.35 | 29.82 | 70,685 | +0.18(+0.61%) |
Jul 21, 2017 | 29.55 | 29.98 | 28.97 | 29.64 | 209,267 | +0.44(+1.50%) |
Jul 20, 2017 | 28.88 | 29.31 | 28.37 | 29.20 | 90,891 | +0.60(+2.10%) |
Jul 19, 2017 | 28.53 | 28.81 | 28.25 | 28.60 | 65,334 | +0.14(+0.49%) |
Jul 18, 2017 | 28.24 | 28.55 | 28.10 | 28.46 | 75,182 | +0.00(+0.00%) |
Jul 17, 2017 | 28.34 | 28.63 | 28.09 | 28.46 | 89,613 | +0.09(+0.30%) |
Jul 14, 2017 | 28.14 | 28.55 | 27.87 | 28.38 | 95,118 | -0.01(-0.03%) |
Jul 13, 2017 | 28.39 | 28.56 | 28.00 | 28.39 | 55,737 | -0.05(-0.16%) |
Jul 12, 2017 | 28.25 | 28.50 | 27.99 | 28.43 | 78,930 | +0.18(+0.64%) |
Jul 11, 2017 | 28.29 | 28.29 | 27.77 | 28.25 | 70,106 | -0.05(-0.17%) |
Jul 10, 2017 | 28.74 | 28.88 | 28.29 | 28.30 | 60,923 | -0.52(-1.81%) |
Jul 07, 2017 | 28.42 | 28.93 | 28.10 | 28.82 | 70,165 | +0.52(+1.85%) |
Jul 06, 2017 | 28.64 | 28.85 | 28.09 | 28.30 | 82,017 | -0.43(-1.49%) |
Jul 05, 2017 | 28.60 | 29.66 | 28.33 | 28.73 | 163,116 | +0.12(+0.44%) |
Jul 03, 2017 | 28.10 | 28.85 | 27.71 | 28.60 | 36,423 | +0.61(+2.18%) |
Jun 30, 2017 | 28.26 | 28.26 | 27.47 | 27.99 | 84,955 | -0.24(-0.86%) |
Jun 29, 2017 | 28.26 | 28.48 | 27.23 | 28.24 | 94,771 | +0.09(+0.33%) |
Jun 28, 2017 | 27.71 | 28.24 | 27.62 | 28.14 | 146,397 | +0.74(+2.71%) |
Jun 27, 2017 | 27.43 | 27.78 | 27.29 | 27.40 | 78,046 | +0.16(+0.57%) |
Jun 26, 2017 | 27.60 | 27.79 | 27.07 | 27.25 | 116,092 | -0.36(-1.30%) |
Jun 23, 2017 | 27.75 | 26.94 | 27.60 | 295,982 | +0.39(+1.43%) | |
Jun 22, 2017 | 26.92 | 27.67 | 26.77 | 27.21 | 58,702 | +0.29(+1.07%) |
Jun 21, 2017 | 27.60 | 27.60 | 26.89 | 26.93 | 70,422 | -0.53(-1.93%) |
Jun 20, 2017 | 27.42 | 27.63 | 27.25 | 27.46 | 66,195 | -0.21(-0.76%) |
Jun 19, 2017 | 28.05 | 28.32 | 27.63 | 27.67 | 62,569 | -0.12(-0.42%) |
Jun 16, 2017 | 27.65 | 28.46 | 27.28 | 27.78 | 363,356 | -0.56(-1.98%) |
Jun 15, 2017 | 28.10 | 28.80 | 28.10 | 28.35 | 61,274 | -0.12(-0.41%) |
Jun 14, 2017 | 28.40 | 28.55 | 27.92 | 28.46 | 69,232 | -0.16(-0.55%) |
Jun 13, 2017 | 28.93 | 28.99 | 28.24 | 28.62 | 81,961 | -0.20(-0.68%) |
Jun 12, 2017 | 29.02 | 29.61 | 28.56 | 28.81 | 101,308 | -0.13(-0.46%) |
Jun 09, 2017 | 27.87 | 29.01 | 27.62 | 28.95 | 132,447 | +1.33(+4.83%) |
Jun 08, 2017 | 26.43 | 28.13 | 26.43 | 27.61 | 71,027 | +1.10(+4.15%) |
Jun 07, 2017 | 26.50 | 26.80 | 26.43 | 26.51 | 38,001 | +0.27(+1.01%) |
Jun 06, 2017 | 26.13 | 26.44 | 26.02 | 26.25 | 48,045 | -0.18(-0.68%) |
Jun 05, 2017 | 26.81 | 26.93 | 26.43 | 26.43 | 40,905 | -0.41(-1.51%) |
Jun 02, 2017 | 26.31 | 27.46 | 26.31 | 26.83 | 87,287 | +0.27(+1.00%) |