Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.37 | 26.46 | 26.35 | 26.45 | 585,298 | +0.08(+0.31%) |
Aug 30, 2017 | 26.35 | 26.42 | 26.35 | 26.37 | 514,334 | -0.03(-0.10%) |
Aug 29, 2017 | 26.38 | 26.43 | 26.36 | 26.39 | 1,353,264 | -0.01(-0.05%) |
Aug 28, 2017 | 26.41 | 26.42 | 26.37 | 26.41 | 470,319 | +0.03(+0.10%) |
Aug 25, 2017 | 26.24 | 26.42 | 26.23 | 26.38 | 661,653 | +0.18(+0.68%) |
Aug 24, 2017 | 26.17 | 26.22 | 26.16 | 26.20 | 1,998,483 | +0.03(+0.10%) |
Aug 23, 2017 | 26.11 | 26.19 | 26.05 | 26.17 | 2,569,344 | +0.04(+0.16%) |
Aug 22, 2017 | 26.13 | 26.16 | 26.09 | 26.13 | 1,370,752 | +0.05(+0.21%) |
Aug 21, 2017 | 26.20 | 26.22 | 26.05 | 26.08 | 1,979,798 | -0.07(-0.26%) |
Aug 18, 2017 | 26.07 | 26.17 | 26.01 | 26.15 | 864,265 | +0.14(+0.52%) |
Aug 17, 2017 | 26.11 | 26.13 | 26.00 | 26.01 | 581,136 | -0.14(-0.52%) |
Aug 16, 2017 | 26.02 | 26.15 | 26.01 | 26.15 | 525,884 | +0.14(+0.52%) |
Aug 15, 2017 | 25.89 | 26.02 | 25.86 | 26.01 | 1,420,931 | +0.04(+0.16%) |
Aug 14, 2017 | 25.94 | 26.02 | 25.92 | 25.97 | 589,992 | +0.07(+0.26%) |
Aug 11, 2017 | 25.82 | 25.94 | 25.79 | 25.90 | 933,454 | +0.11(+0.42%) |
Aug 10, 2017 | 25.89 | 25.89 | 25.78 | 25.79 | 1,756,469 | -0.07(-0.26%) |
Aug 09, 2017 | 25.85 | 25.86 | 25.81 | 25.86 | 941,102 | -0.08(-0.32%) |
Aug 08, 2017 | 26.01 | 26.04 | 25.93 | 25.94 | 1,327,422 | -0.11(-0.42%) |
Aug 07, 2017 | 25.98 | 26.05 | 25.96 | 26.05 | 1,938,322 | +0.04(+0.16%) |
Aug 04, 2017 | 26.05 | 26.07 | 25.88 | 26.01 | 1,681,208 | -0.07(-0.26%) |
Aug 03, 2017 | 26.08 | 26.09 | 26.02 | 26.08 | 1,117,533 | +0.04(+0.16%) |
Aug 02, 2017 | 26.00 | 26.08 | 25.96 | 26.04 | 2,016,766 | +0.01(+0.05%) |
Aug 01, 2017 | 26.07 | 26.12 | 26.01 | 26.02 | 859,776 | -0.06(-0.23%) |
Jul 31, 2017 | 25.99 | 26.10 | 25.97 | 26.08 | 1,095,839 | +0.07(+0.26%) |
Jul 28, 2017 | 26.00 | 26.04 | 25.97 | 26.02 | 718,722 | +0.04(+0.16%) |
Jul 27, 2017 | 26.04 | 26.06 | 25.95 | 25.97 | 826,790 | -0.07(-0.26%) |
Jul 26, 2017 | 25.88 | 26.08 | 25.84 | 26.04 | 1,453,867 | +0.22(+0.84%) |
Jul 25, 2017 | 25.96 | 25.96 | 25.81 | 25.83 | 880,874 | -0.08(-0.31%) |
Jul 24, 2017 | 25.97 | 25.97 | 25.89 | 25.91 | 1,008,358 | -0.09(-0.36%) |
Jul 21, 2017 | 26.08 | 26.10 | 25.99 | 26.00 | 1,453,251 | -0.04(-0.16%) |
Jul 20, 2017 | 26.02 | 26.10 | 25.99 | 26.04 | 1,752,231 | +0.05(+0.21%) |
Jul 19, 2017 | 25.95 | 26.02 | 25.92 | 25.99 | 1,821,340 | -0.01(-0.05%) |
Jul 18, 2017 | 25.96 | 26.02 | 25.92 | 26.00 | 5,762,376 | +0.12(+0.47%) |
Jul 17, 2017 | 25.85 | 25.89 | 25.80 | 25.88 | 1,318,397 | +0.07(+0.26%) |
Jul 14, 2017 | 25.81 | 25.84 | 25.76 | 25.81 | 665,623 | +0.26(+1.01%) |
Jul 13, 2017 | 25.58 | 25.62 | 25.53 | 25.55 | 1,687,074 | +0.03(+0.11%) |
Jul 12, 2017 | 25.49 | 25.58 | 25.45 | 25.53 | 2,168,965 | +0.23(+0.91%) |
Jul 11, 2017 | 25.26 | 25.32 | 25.17 | 25.30 | 1,335,966 | +0.07(+0.27%) |
Jul 10, 2017 | 25.31 | 25.31 | 25.20 | 25.23 | 1,814,251 | +0.01(+0.05%) |
Jul 07, 2017 | 25.19 | 25.27 | 25.09 | 25.22 | 423,420 | -0.01(-0.05%) |
Jul 06, 2017 | 25.15 | 25.23 | 25.11 | 25.23 | 682,898 | -0.05(-0.21%) |
Jul 05, 2017 | 25.16 | 25.28 | 25.11 | 25.28 | 843,588 | -0.03(-0.11%) |
Jul 03, 2017 | 25.47 | 25.47 | 25.31 | 25.31 | 406,749 | -0.20(-0.78%) |
Jun 30, 2017 | 25.56 | 25.56 | 25.46 | 25.51 | 646,279 | +0.00(+0.00%) |
Jun 29, 2017 | 25.58 | 25.60 | 25.44 | 25.51 | 1,574,826 | -0.15(-0.58%) |
Jun 28, 2017 | 25.63 | 25.69 | 25.52 | 25.66 | 1,497,480 | +0.05(+0.21%) |
Jun 27, 2017 | 25.62 | 25.64 | 25.52 | 25.60 | 901,601 | -0.07(-0.26%) |
Jun 26, 2017 | 25.68 | 25.72 | 25.66 | 25.67 | 1,264,945 | +0.14(+0.53%) |
Jun 23, 2017 | 25.51 | 25.59 | 25.45 | 25.54 | 561,288 | +0.11(+0.43%) |
Jun 22, 2017 | 25.37 | 25.46 | 25.32 | 25.43 | 522,809 | +0.16(+0.64%) |
Jun 21, 2017 | 25.37 | 25.39 | 25.21 | 25.27 | 1,624,478 | -0.08(-0.32%) |
Jun 20, 2017 | 25.48 | 25.51 | 25.31 | 25.35 | 661,454 | -0.23(-0.90%) |
Jun 19, 2017 | 25.60 | 25.63 | 25.55 | 25.58 | 635,701 | -0.11(-0.42%) |
Jun 16, 2017 | 25.60 | 25.70 | 25.60 | 25.68 | 513,812 | +0.09(+0.37%) |
Jun 15, 2017 | 25.63 | 25.63 | 25.55 | 25.59 | 1,459,302 | -0.20(-0.79%) |
Jun 14, 2017 | 25.85 | 25.91 | 25.74 | 25.79 | 592,766 | +0.09(+0.37%) |
Jun 13, 2017 | 25.66 | 25.71 | 25.62 | 25.70 | 706,087 | +0.05(+0.21%) |
Jun 12, 2017 | 25.64 | 25.70 | 25.55 | 25.64 | 1,228,366 | +0.05(+0.21%) |
Jun 09, 2017 | 25.64 | 25.67 | 25.58 | 25.59 | 1,799,527 | -0.07(-0.26%) |
Jun 08, 2017 | 25.62 | 25.65 | 25.56 | 25.66 | 927,073 | +0.04(+0.16%) |
Jun 07, 2017 | 25.64 | 25.71 | 25.57 | 25.62 | 1,840,113 | -0.09(-0.37%) |
Jun 06, 2017 | 25.63 | 25.71 | 25.63 | 25.71 | 683,185 | +0.11(+0.42%) |
Jun 05, 2017 | 25.59 | 25.67 | 25.59 | 25.60 | 1,009,616 | -0.03(-0.11%) |
Jun 02, 2017 | 25.60 | 25.64 | 25.56 | 25.63 | 1,508,376 | +0.14(+0.53%) |