Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.65 | 28.25 | 27.65 | 28.20 | 92,749 | +0.60(+2.17%) |
Aug 30, 2017 | 27.30 | 27.80 | 27.30 | 27.60 | 60,356 | +0.30(+1.10%) |
Aug 29, 2017 | 27.55 | 27.70 | 27.25 | 27.30 | 57,676 | -0.45(-1.62%) |
Aug 28, 2017 | 28.00 | 28.05 | 27.65 | 27.75 | 61,353 | -0.15(-0.54%) |
Aug 25, 2017 | 27.85 | 28.05 | 27.45 | 27.90 | 85,241 | +0.15(+0.54%) |
Aug 24, 2017 | 27.95 | 28.00 | 27.65 | 27.75 | 107,509 | +0.05(+0.18%) |
Aug 23, 2017 | 27.35 | 28.15 | 27.26 | 27.70 | 55,245 | +0.10(+0.36%) |
Aug 22, 2017 | 27.30 | 27.95 | 27.20 | 27.60 | 97,481 | +0.40(+1.47%) |
Aug 21, 2017 | 27.50 | 27.50 | 27.00 | 27.20 | 65,307 | -0.15(-0.55%) |
Aug 18, 2017 | 26.90 | 27.40 | 26.85 | 27.35 | 66,144 | +0.20(+0.74%) |
Aug 17, 2017 | 27.65 | 27.95 | 27.10 | 27.15 | 67,901 | -0.45(-1.63%) |
Aug 16, 2017 | 27.85 | 27.85 | 27.45 | 27.60 | 53,408 | -0.05(-0.18%) |
Aug 15, 2017 | 28.50 | 28.59 | 27.55 | 27.65 | 70,143 | -0.15(-0.54%) |
Aug 14, 2017 | 27.45 | 27.90 | 27.45 | 27.80 | 73,933 | +0.40(+1.46%) |
Aug 11, 2017 | 27.60 | 27.65 | 26.80 | 27.40 | 88,430 | -0.15(-0.54%) |
Aug 10, 2017 | 27.85 | 27.90 | 27.40 | 27.55 | 91,257 | -0.40(-1.43%) |
Aug 09, 2017 | 28.70 | 28.70 | 27.70 | 27.95 | 100,710 | -0.65(-2.27%) |
Aug 08, 2017 | 28.50 | 29.20 | 28.40 | 28.60 | 105,885 | +0.00(+0.00%) |
Aug 07, 2017 | 28.00 | 28.95 | 28.00 | 28.60 | 196,631 | +0.55(+1.96%) |
Aug 04, 2017 | 28.40 | 28.67 | 27.95 | 28.05 | 174,725 | -0.15(-0.53%) |
Aug 03, 2017 | 28.80 | 28.90 | 28.20 | 28.20 | 78,154 | -0.60(-2.08%) |
Aug 02, 2017 | 28.35 | 28.90 | 28.00 | 28.80 | 90,604 | +0.45(+1.59%) |
Aug 01, 2017 | 28.50 | 28.60 | 28.05 | 28.35 | 127,331 | -0.05(-0.18%) |
Jul 31, 2017 | 27.90 | 28.95 | 27.73 | 28.40 | 269,653 | +0.40(+1.43%) |
Jul 28, 2017 | 28.05 | 28.70 | 27.70 | 28.00 | 212,844 | -0.05(-0.18%) |
Jul 27, 2017 | 28.00 | 28.35 | 27.65 | 28.05 | 1,050,797 | -0.75(-2.60%) |
Jul 26, 2017 | 28.80 | 29.20 | 28.50 | 28.80 | 92,711 | +0.20(+0.70%) |
Jul 25, 2017 | 28.85 | 29.00 | 28.15 | 28.60 | 168,641 | -0.10(-0.35%) |
Jul 24, 2017 | 29.05 | 29.20 | 27.90 | 28.70 | 116,425 | -0.35(-1.20%) |
Jul 21, 2017 | 27.20 | 29.25 | 26.85 | 29.05 | 145,947 | +1.95(+7.20%) |
Jul 20, 2017 | 27.35 | 28.00 | 26.40 | 27.10 | 140,356 | +1.80(+7.11%) |
Jul 19, 2017 | 25.15 | 25.40 | 25.05 | 25.30 | 26,263 | +0.15(+0.60%) |
Jul 18, 2017 | 25.20 | 25.55 | 25.05 | 25.15 | 47,273 | -0.15(-0.59%) |
Jul 17, 2017 | 25.10 | 25.60 | 25.00 | 25.30 | 57,001 | +0.20(+0.80%) |
Jul 14, 2017 | 24.95 | 25.40 | 24.70 | 25.10 | 50,422 | -0.05(-0.20%) |
Jul 13, 2017 | 25.45 | 25.60 | 24.70 | 25.15 | 48,689 | -0.30(-1.18%) |
Jul 12, 2017 | 25.05 | 25.65 | 24.90 | 25.45 | 52,141 | +0.40(+1.60%) |
Jul 11, 2017 | 24.85 | 25.10 | 24.40 | 25.05 | 41,832 | +0.20(+0.80%) |
Jul 10, 2017 | 25.25 | 25.30 | 24.75 | 24.85 | 47,985 | -0.45(-1.78%) |
Jul 07, 2017 | 25.15 | 25.35 | 24.85 | 25.30 | 42,854 | +0.35(+1.40%) |
Jul 06, 2017 | 25.25 | 25.60 | 24.90 | 24.95 | 48,427 | -0.35(-1.38%) |
Jul 05, 2017 | 25.50 | 25.50 | 24.75 | 25.30 | 52,674 | -0.15(-0.59%) |
Jul 03, 2017 | 24.65 | 25.90 | 24.65 | 25.45 | 67,986 | +0.90(+3.67%) |
Jun 30, 2017 | 25.00 | 25.00 | 24.30 | 24.55 | 48,385 | -0.35(-1.41%) |
Jun 29, 2017 | 25.15 | 25.15 | 24.35 | 24.90 | 80,485 | +0.05(+0.20%) |
Jun 28, 2017 | 24.65 | 25.25 | 24.60 | 24.85 | 61,027 | +0.35(+1.43%) |
Jun 27, 2017 | 24.20 | 25.20 | 24.20 | 24.50 | 74,515 | +0.40(+1.66%) |
Jun 26, 2017 | 23.30 | 24.45 | 23.30 | 24.10 | 55,470 | +1.05(+4.56%) |
Jun 23, 2017 | 23.10 | 23.15 | 22.70 | 23.05 | 104,179 | +0.00(+0.00%) |
Jun 22, 2017 | 22.95 | 23.30 | 22.85 | 23.05 | 20,891 | +0.10(+0.44%) |
Jun 21, 2017 | 23.40 | 23.40 | 22.75 | 22.95 | 52,981 | -0.40(-1.71%) |
Jun 20, 2017 | 23.60 | 23.80 | 23.10 | 23.35 | 40,469 | -0.30(-1.27%) |
Jun 19, 2017 | 23.55 | 24.50 | 23.35 | 23.65 | 96,311 | +0.00(+0.00%) |
Jun 16, 2017 | 23.95 | 23.95 | 23.62 | 23.65 | 111,489 | -0.50(-2.07%) |
Jun 15, 2017 | 24.05 | 24.65 | 24.05 | 24.15 | 29,581 | -0.30(-1.23%) |
Jun 14, 2017 | 24.30 | 24.55 | 23.85 | 24.45 | 44,636 | -0.10(-0.41%) |
Jun 13, 2017 | 24.60 | 24.95 | 24.40 | 24.55 | 45,758 | +0.00(+0.00%) |
Jun 12, 2017 | 24.65 | 25.30 | 24.20 | 24.55 | 98,002 | -0.10(-0.41%) |
Jun 09, 2017 | 23.90 | 24.90 | 23.90 | 24.65 | 76,255 | +0.95(+4.01%) |
Jun 08, 2017 | 23.35 | 24.15 | 23.35 | 23.70 | 57,995 | +0.30(+1.28%) |
Jun 07, 2017 | 23.20 | 23.55 | 23.15 | 23.40 | 24,509 | +0.25(+1.08%) |
Jun 06, 2017 | 23.10 | 23.20 | 22.90 | 23.15 | 46,863 | -0.15(-0.64%) |
Jun 05, 2017 | 23.45 | 23.62 | 23.20 | 23.30 | 45,809 | -0.15(-0.64%) |
Jun 02, 2017 | 23.15 | 23.98 | 23.15 | 23.45 | 64,631 | +0.15(+0.64%) |