Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.07 | 25.94 | 24.94 | 25.93 | 181,186 | +0.88(+3.51%) |
Aug 30, 2017 | 24.65 | 25.73 | 24.65 | 25.05 | 428,712 | +0.45(+1.83%) |
Aug 29, 2017 | 24.25 | 24.97 | 23.91 | 24.60 | 211,817 | +0.15(+0.61%) |
Aug 28, 2017 | 25.01 | 25.11 | 23.95 | 24.45 | 250,459 | -0.39(-1.57%) |
Aug 25, 2017 | 25.92 | 26.24 | 24.76 | 24.84 | 702,631 | -0.98(-3.80%) |
Aug 24, 2017 | 25.81 | 26.43 | 25.60 | 25.82 | 355,124 | +0.11(+0.43%) |
Aug 23, 2017 | 24.44 | 25.83 | 24.16 | 25.71 | 253,637 | +1.11(+4.51%) |
Aug 22, 2017 | 24.57 | 25.30 | 24.34 | 24.60 | 243,198 | +0.00(+0.00%) |
Aug 21, 2017 | 24.97 | 25.04 | 24.51 | 24.60 | 308,969 | -0.36(-1.44%) |
Aug 18, 2017 | 25.10 | 25.40 | 24.26 | 24.96 | 264,652 | -0.30(-1.19%) |
Aug 17, 2017 | 27.19 | 27.19 | 25.23 | 25.26 | 319,479 | -1.33(-5.00%) |
Aug 16, 2017 | 27.19 | 27.65 | 26.54 | 26.59 | 167,384 | -0.31(-1.15%) |
Aug 15, 2017 | 26.71 | 27.04 | 25.98 | 26.90 | 343,146 | +0.31(+1.17%) |
Aug 14, 2017 | 25.30 | 26.99 | 25.28 | 26.59 | 337,826 | +1.51(+6.02%) |
Aug 11, 2017 | 23.46 | 25.36 | 23.34 | 25.08 | 1,243,235 | +2.06(+8.95%) |
Aug 10, 2017 | 24.90 | 25.91 | 22.31 | 23.02 | 530,926 | -3.95(-14.65%) |
Aug 09, 2017 | 26.48 | 27.27 | 26.48 | 26.97 | 142,434 | +0.24(+0.90%) |
Aug 08, 2017 | 27.00 | 27.20 | 26.50 | 26.73 | 161,912 | -0.27(-1.00%) |
Aug 07, 2017 | 26.72 | 27.62 | 26.55 | 27.00 | 155,448 | +0.17(+0.63%) |
Aug 04, 2017 | 27.32 | 26.64 | 26.83 | 150,552 | -0.20(-0.74%) | |
Aug 03, 2017 | 27.68 | 28.12 | 26.68 | 27.03 | 250,468 | -0.61(-2.21%) |
Aug 02, 2017 | 27.89 | 28.03 | 27.25 | 27.64 | 160,436 | -0.29(-1.04%) |
Aug 01, 2017 | 28.80 | 29.11 | 27.71 | 27.93 | 204,738 | -0.87(-3.02%) |
Jul 31, 2017 | 28.71 | 29.01 | 28.12 | 28.80 | 174,337 | +0.15(+0.52%) |
Jul 28, 2017 | 29.01 | 29.55 | 28.61 | 28.65 | 112,411 | -0.53(-1.82%) |
Jul 27, 2017 | 29.67 | 29.86 | 28.96 | 29.18 | 147,466 | -0.46(-1.55%) |
Jul 26, 2017 | 29.43 | 30.08 | 29.32 | 29.64 | 268,559 | +0.29(+0.99%) |
Jul 25, 2017 | 29.82 | 29.86 | 29.12 | 29.35 | 288,260 | -0.25(-0.84%) |
Jul 24, 2017 | 29.17 | 29.85 | 28.62 | 29.60 | 229,605 | +0.53(+1.82%) |
Jul 21, 2017 | 29.38 | 29.58 | 28.94 | 29.07 | 187,712 | -0.10(-0.34%) |
Jul 20, 2017 | 29.03 | 29.43 | 28.61 | 29.17 | 142,045 | +0.23(+0.79%) |
Jul 19, 2017 | 28.75 | 29.48 | 28.52 | 28.94 | 279,976 | +0.34(+1.19%) |
Jul 18, 2017 | 28.50 | 29.17 | 28.24 | 28.60 | 161,870 | +0.06(+0.21%) |
Jul 17, 2017 | 28.28 | 28.77 | 27.85 | 28.54 | 356,650 | +0.31(+1.10%) |
Jul 14, 2017 | 28.34 | 28.60 | 27.85 | 28.23 | 143,075 | -0.11(-0.39%) |
Jul 13, 2017 | 28.69 | 28.76 | 27.91 | 28.34 | 153,982 | -0.28(-0.98%) |
Jul 12, 2017 | 28.39 | 28.95 | 28.05 | 28.62 | 211,114 | +0.47(+1.67%) |
Jul 11, 2017 | 28.15 | 28.59 | 27.55 | 28.15 | 166,741 | +0.00(+0.00%) |
Jul 10, 2017 | 28.02 | 28.31 | 27.38 | 28.15 | 247,410 | +0.06(+0.21%) |
Jul 07, 2017 | 27.56 | 28.16 | 27.09 | 28.09 | 249,425 | +0.62(+2.26%) |
Jul 06, 2017 | 27.33 | 27.73 | 26.84 | 27.47 | 290,255 | -0.07(-0.25%) |
Jul 05, 2017 | 27.64 | 27.98 | 27.09 | 27.54 | 149,264 | -0.29(-1.04%) |
Jul 03, 2017 | 27.09 | 27.98 | 26.91 | 27.83 | 66,141 | +0.71(+2.62%) |
Jun 30, 2017 | 27.39 | 27.39 | 26.69 | 27.12 | 239,094 | -0.15(-0.55%) |
Jun 29, 2017 | 27.23 | 27.56 | 26.59 | 27.27 | 261,103 | +0.13(+0.48%) |
Jun 28, 2017 | 26.15 | 27.23 | 25.70 | 27.14 | 283,226 | +1.15(+4.42%) |
Jun 27, 2017 | 26.97 | 26.97 | 25.85 | 25.99 | 295,862 | -0.99(-3.67%) |
Jun 26, 2017 | 27.19 | 28.14 | 26.94 | 26.98 | 332,893 | -0.20(-0.74%) |
Jun 23, 2017 | 25.97 | 27.19 | 25.82 | 27.18 | 1,164,701 | +1.16(+4.46%) |
Jun 22, 2017 | 26.33 | 26.62 | 25.62 | 26.02 | 295,525 | -0.21(-0.80%) |
Jun 21, 2017 | 26.18 | 26.76 | 25.54 | 26.23 | 269,558 | +0.17(+0.65%) |
Jun 20, 2017 | 25.73 | 26.54 | 25.25 | 26.06 | 263,156 | +0.30(+1.16%) |
Jun 19, 2017 | 25.56 | 26.39 | 25.28 | 25.76 | 291,847 | +0.27(+1.06%) |
Jun 16, 2017 | 25.00 | 25.96 | 24.76 | 25.49 | 511,777 | +0.91(+3.70%) |
Jun 15, 2017 | 24.98 | 25.46 | 24.31 | 24.58 | 257,733 | -0.49(-1.95%) |
Jun 14, 2017 | 24.72 | 25.57 | 24.38 | 25.07 | 365,253 | +0.46(+1.87%) |
Jun 13, 2017 | 24.58 | 24.78 | 23.93 | 24.61 | 282,958 | +0.13(+0.53%) |
Jun 12, 2017 | 24.83 | 24.83 | 24.04 | 24.48 | 212,583 | -0.36(-1.45%) |
Jun 09, 2017 | 25.52 | 25.52 | 24.35 | 24.84 | 498,213 | -0.55(-2.17%) |
Jun 08, 2017 | 24.33 | 25.63 | 24.33 | 25.39 | 272,181 | +0.98(+4.01%) |
Jun 07, 2017 | 24.20 | 24.90 | 24.04 | 24.41 | 354,686 | +0.15(+0.62%) |
Jun 06, 2017 | 23.15 | 24.67 | 22.78 | 24.26 | 290,446 | +0.95(+4.08%) |
Jun 05, 2017 | 23.70 | 23.85 | 22.75 | 23.31 | 791,880 | -0.30(-1.27%) |
Jun 02, 2017 | 23.59 | 23.88 | 23.43 | 23.61 | 529,938 | +0.06(+0.25%) |