Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.76 | 26.81 | 26.62 | 26.71 | 14,458 | -0.60(-2.21%) |
Aug 30, 2017 | 27.11 | 27.32 | 26.95 | 27.32 | 11,017 | +0.84(+3.16%) |
Aug 29, 2017 | 26.39 | 26.76 | 26.39 | 26.48 | 6,312 | +0.15(+0.55%) |
Aug 28, 2017 | 26.13 | 26.35 | 26.13 | 26.33 | 5,418 | +0.59(+2.30%) |
Aug 25, 2017 | 25.96 | 25.96 | 25.74 | 25.74 | 9,993 | -0.04(-0.15%) |
Aug 24, 2017 | 26.05 | 26.05 | 25.68 | 25.78 | 8,142 | -0.44(-1.67%) |
Aug 23, 2017 | 26.41 | 26.41 | 26.22 | 26.22 | 6,972 | -0.12(-0.44%) |
Aug 22, 2017 | 26.30 | 26.38 | 26.27 | 26.33 | 9,613 | -0.26(-0.99%) |
Aug 21, 2017 | 26.19 | 26.60 | 26.13 | 26.60 | 14,100 | +0.61(+2.36%) |
Aug 18, 2017 | 26.24 | 26.24 | 25.97 | 25.98 | 5,273 | -0.18(-0.71%) |
Aug 17, 2017 | 26.26 | 26.58 | 26.17 | 26.17 | 8,989 | -0.18(-0.66%) |
Aug 16, 2017 | 26.30 | 26.36 | 26.21 | 26.34 | 5,437 | +0.17(+0.63%) |
Aug 15, 2017 | 26.38 | 26.38 | 26.16 | 26.18 | 5,708 | -0.11(-0.41%) |
Aug 14, 2017 | 26.07 | 26.29 | 25.98 | 26.29 | 3,816 | +0.38(+1.46%) |
Aug 11, 2017 | 25.92 | 26.30 | 25.85 | 25.91 | 20,510 | -0.46(-1.73%) |
Aug 10, 2017 | 26.40 | 26.57 | 26.35 | 26.36 | 12,581 | -0.35(-1.31%) |
Aug 09, 2017 | 26.56 | 26.79 | 26.56 | 26.71 | 11,722 | -0.24(-0.90%) |
Aug 08, 2017 | 26.77 | 27.02 | 26.77 | 26.96 | 6,240 | +0.37(+1.39%) |
Aug 07, 2017 | 26.59 | 26.67 | 26.59 | 26.59 | 3,531 | -0.17(-0.62%) |
Aug 04, 2017 | 26.62 | 26.78 | 26.62 | 26.75 | 9,457 | -0.04(-0.15%) |
Aug 03, 2017 | 26.67 | 26.82 | 26.54 | 26.79 | 9,990 | +0.21(+0.81%) |
Aug 02, 2017 | 26.91 | 26.98 | 26.58 | 26.58 | 22,790 | -0.52(-1.90%) |
Aug 01, 2017 | 26.94 | 27.24 | 26.94 | 27.09 | 15,047 | +0.20(+0.76%) |
Jul 31, 2017 | 26.96 | 27.04 | 26.86 | 26.89 | 10,021 | -0.19(-0.72%) |
Jul 28, 2017 | 26.99 | 27.08 | 26.93 | 27.08 | 13,203 | +0.05(+0.18%) |
Jul 27, 2017 | 26.60 | 27.11 | 26.60 | 27.03 | 13,537 | +0.44(+1.65%) |
Jul 26, 2017 | 26.98 | 26.98 | 26.41 | 26.60 | 28,776 | -0.62(-2.29%) |
Jul 25, 2017 | 27.65 | 27.65 | 27.20 | 27.22 | 24,097 | -0.46(-1.65%) |
Jul 24, 2017 | 27.65 | 27.86 | 27.64 | 27.68 | 11,190 | -0.73(-2.57%) |
Jul 21, 2017 | 28.23 | 28.41 | 28.06 | 28.41 | 6,366 | -0.17(-0.58%) |
Jul 20, 2017 | 28.77 | 28.81 | 28.57 | 28.57 | 3,996 | -0.53(-1.80%) |
Jul 19, 2017 | 29.13 | 29.13 | 28.89 | 29.10 | 7,022 | +0.02(+0.07%) |
Jul 18, 2017 | 28.90 | 29.08 | 28.88 | 29.08 | 5,813 | +0.11(+0.37%) |
Jul 17, 2017 | 29.06 | 29.09 | 28.90 | 28.97 | 8,144 | -0.08(-0.27%) |
Jul 14, 2017 | 28.90 | 29.08 | 28.90 | 29.05 | 3,438 | +0.15(+0.50%) |
Jul 13, 2017 | 28.94 | 28.94 | 28.80 | 28.90 | 13,135 | -0.76(-2.56%) |
Jul 12, 2017 | 29.13 | 29.66 | 28.85 | 29.66 | 11,867 | +0.76(+2.62%) |
Jul 11, 2017 | 29.15 | 29.15 | 28.90 | 28.90 | 12,058 | -0.49(-1.65%) |
Jul 10, 2017 | 29.23 | 29.48 | 29.23 | 29.39 | 4,909 | -0.08(-0.26%) |
Jul 07, 2017 | 29.09 | 29.48 | 29.09 | 29.47 | 5,948 | +0.40(+1.37%) |
Jul 06, 2017 | 29.26 | 29.27 | 28.98 | 29.07 | 18,736 | -0.29(-0.99%) |
Jul 05, 2017 | 29.32 | 29.47 | 29.24 | 29.36 | 10,682 | -0.53(-1.79%) |
Jul 03, 2017 | 29.94 | 29.96 | 29.80 | 29.89 | 7,356 | +0.14(+0.46%) |
Jun 30, 2017 | 29.57 | 29.76 | 29.52 | 29.76 | 28,798 | +0.90(+3.13%) |
Jun 29, 2017 | 28.78 | 28.98 | 28.49 | 28.85 | 21,154 | +0.14(+0.50%) |
Jun 28, 2017 | 28.90 | 28.90 | 28.70 | 28.71 | 3,164 | -0.01(-0.03%) |
Jun 27, 2017 | 28.94 | 29.16 | 28.72 | 28.72 | 12,738 | -0.45(-1.54%) |
Jun 26, 2017 | 28.74 | 29.46 | 28.74 | 29.17 | 17,663 | +1.11(+3.96%) |
Jun 23, 2017 | 28.03 | 28.24 | 27.98 | 28.06 | 9,138 | -0.37(-1.32%) |
Jun 22, 2017 | 28.49 | 28.56 | 28.42 | 28.43 | 4,709 | -0.07(-0.24%) |
Jun 21, 2017 | 28.23 | 28.54 | 28.23 | 28.50 | 16,013 | +0.84(+3.02%) |
Jun 20, 2017 | 27.89 | 28.15 | 27.66 | 27.66 | 18,104 | +0.25(+0.91%) |
Jun 19, 2017 | 27.38 | 27.42 | 26.98 | 27.41 | 11,887 | -0.56(-1.99%) |
Jun 16, 2017 | 27.66 | 27.97 | 27.44 | 27.97 | 17,960 | +0.38(+1.39%) |
Jun 15, 2017 | 27.48 | 27.67 | 27.48 | 27.58 | 7,628 | -0.25(-0.90%) |
Jun 14, 2017 | 27.82 | 28.02 | 27.82 | 27.83 | 25,027 | +0.30(+1.08%) |
Jun 13, 2017 | 28.02 | 28.02 | 27.51 | 27.54 | 11,485 | -0.77(-2.72%) |
Jun 12, 2017 | 28.45 | 28.45 | 28.10 | 28.31 | 8,952 | -0.54(-1.87%) |
Jun 09, 2017 | 28.85 | 28.93 | 28.73 | 28.84 | 12,558 | +0.09(+0.30%) |
Jun 08, 2017 | 28.55 | 28.76 | 28.53 | 28.76 | 24,907 | -0.07(-0.23%) |
Jun 07, 2017 | 28.60 | 28.95 | 28.43 | 28.82 | 35,763 | -0.02(-0.07%) |
Jun 06, 2017 | 28.76 | 29.01 | 28.73 | 28.84 | 11,022 | +0.17(+0.60%) |
Jun 05, 2017 | 28.89 | 28.89 | 28.66 | 28.67 | 8,327 | -0.25(-0.86%) |
Jun 02, 2017 | 29.13 | 29.17 | 28.90 | 28.92 | 12,326 | -0.40(-1.38%) |