Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.94 | 24.95 | 24.89 | 24.94 | 34,191 | +0.00(+0.00%) |
Aug 30, 2017 | 24.93 | 24.95 | 24.87 | 24.94 | 12,645 | +0.10(+0.42%) |
Aug 29, 2017 | 24.90 | 24.90 | 24.84 | 24.84 | 1,770 | -0.03(-0.11%) |
Aug 28, 2017 | 24.89 | 24.89 | 24.86 | 24.87 | 3,952 | +0.03(+0.11%) |
Aug 25, 2017 | 24.83 | 24.89 | 24.83 | 24.84 | 15,735 | -0.03(-0.12%) |
Aug 24, 2017 | 24.83 | 24.89 | 24.83 | 24.87 | 51,362 | -0.02(-0.07%) |
Aug 23, 2017 | 24.89 | 24.89 | 24.83 | 24.89 | 25,026 | +0.05(+0.19%) |
Aug 22, 2017 | 24.88 | 24.89 | 24.83 | 24.84 | 11,437 | -0.05(-0.19%) |
Aug 21, 2017 | 24.86 | 24.89 | 24.85 | 24.89 | 10,090 | +0.02(+0.08%) |
Aug 18, 2017 | 24.84 | 24.88 | 24.82 | 24.87 | 10,390 | +0.04(+0.16%) |
Aug 17, 2017 | 24.83 | 24.84 | 24.81 | 24.83 | 1,685 | -0.00(-0.01%) |
Aug 16, 2017 | 24.86 | 24.86 | 24.81 | 24.83 | 6,501 | -0.01(-0.04%) |
Aug 15, 2017 | 24.83 | 24.85 | 24.80 | 24.84 | 15,809 | -0.03(-0.11%) |
Aug 14, 2017 | 24.88 | 24.88 | 24.83 | 24.87 | 10,896 | -0.01(-0.02%) |
Aug 11, 2017 | 24.86 | 24.88 | 24.85 | 24.87 | 5,320 | +0.03(+0.11%) |
Aug 10, 2017 | 24.85 | 24.88 | 24.82 | 24.84 | 15,632 | +0.00(+0.00%) |
Aug 09, 2017 | 24.89 | 24.89 | 24.81 | 24.84 | 15,010 | -0.02(-0.09%) |
Aug 08, 2017 | 24.86 | 24.87 | 24.81 | 24.87 | 8,635 | +0.01(+0.06%) |
Aug 07, 2017 | 24.80 | 24.86 | 24.80 | 24.85 | 6,981 | +0.00(+0.02%) |
Aug 04, 2017 | 24.84 | 24.86 | 24.84 | 24.85 | 10,063 | +0.01(+0.04%) |
Aug 03, 2017 | 24.85 | 24.85 | 24.82 | 24.84 | 3,909 | -0.01(-0.06%) |
Aug 02, 2017 | 24.86 | 24.87 | 24.85 | 24.85 | 80,392 | -0.01(-0.06%) |
Aug 01, 2017 | 24.86 | 24.87 | 24.82 | 24.87 | 13,515 | -0.00(-0.02%) |
Jul 31, 2017 | 24.81 | 24.89 | 24.81 | 24.87 | 6,854 | +0.02(+0.08%) |
Jul 28, 2017 | 24.88 | 24.88 | 24.82 | 24.85 | 4,903 | -0.02(-0.08%) |
Jul 27, 2017 | 24.87 | 24.87 | 24.80 | 24.87 | 6,662 | +0.02(+0.09%) |
Jul 26, 2017 | 24.84 | 24.86 | 24.84 | 24.85 | 6,672 | +0.06(+0.25%) |
Jul 25, 2017 | 24.86 | 24.86 | 24.79 | 24.79 | 11,189 | -0.04(-0.15%) |
Jul 24, 2017 | 24.85 | 24.86 | 24.82 | 24.82 | 7,399 | -0.02(-0.07%) |
Jul 21, 2017 | 24.87 | 24.87 | 24.84 | 24.84 | 1,723 | -0.00(-0.00%) |
Jul 20, 2017 | 24.85 | 24.85 | 24.82 | 24.84 | 3,643 | -0.00(-0.00%) |
Jul 19, 2017 | 24.86 | 24.86 | 24.81 | 24.84 | 2,125 | +0.02(+0.10%) |
Jul 18, 2017 | 24.84 | 24.84 | 24.80 | 24.82 | 2,882 | +0.01(+0.06%) |
Jul 17, 2017 | 24.79 | 24.82 | 24.77 | 24.80 | 3,908 | -0.04(-0.16%) |
Jul 14, 2017 | 24.86 | 24.86 | 24.81 | 24.84 | 17,185 | +0.06(+0.23%) |
Jul 13, 2017 | 24.81 | 24.81 | 24.76 | 24.79 | 2,608 | -0.02(-0.08%) |
Jul 12, 2017 | 24.86 | 24.86 | 24.77 | 24.80 | 15,765 | +0.01(+0.04%) |
Jul 11, 2017 | 24.80 | 24.80 | 24.77 | 24.80 | 4,145 | +0.02(+0.08%) |
Jul 10, 2017 | 24.78 | 24.79 | 24.76 | 24.78 | 3,167 | +0.02(+0.08%) |
Jul 07, 2017 | 24.72 | 24.78 | 24.70 | 24.76 | 26,459 | +0.00(+0.00%) |
Jul 06, 2017 | 24.77 | 24.77 | 24.73 | 24.76 | 5,658 | +0.01(+0.04%) |
Jul 05, 2017 | 24.72 | 24.75 | 24.72 | 24.75 | 5,681 | +0.00(+0.00%) |
Jul 03, 2017 | 24.77 | 24.77 | 24.73 | 24.75 | 11,344 | +0.03(+0.10%) |
Jun 30, 2017 | 24.76 | 24.76 | 24.72 | 24.72 | 971 | -0.01(-0.04%) |
Jun 29, 2017 | 24.74 | 24.76 | 24.73 | 24.73 | 18,576 | -0.01(-0.06%) |
Jun 28, 2017 | 24.77 | 24.77 | 24.70 | 24.75 | 16,419 | -0.02(-0.07%) |
Jun 27, 2017 | 24.77 | 24.77 | 24.72 | 24.77 | 8,790 | +0.01(+0.05%) |
Jun 26, 2017 | 24.76 | 24.76 | 24.75 | 24.75 | 1,442 | -0.01(-0.03%) |
Jun 23, 2017 | 24.75 | 24.77 | 24.71 | 24.76 | 7,911 | -0.01(-0.04%) |
Jun 22, 2017 | 24.77 | 24.77 | 24.75 | 24.77 | 3,939 | +0.05(+0.19%) |
Jun 21, 2017 | 24.74 | 24.75 | 24.71 | 24.72 | 5,990 | -0.03(-0.11%) |
Jun 20, 2017 | 24.75 | 24.75 | 24.68 | 24.75 | 4,046 | +0.04(+0.17%) |
Jun 19, 2017 | 24.75 | 24.75 | 24.70 | 24.71 | 6,668 | -0.02(-0.09%) |
Jun 16, 2017 | 24.68 | 24.73 | 24.68 | 24.73 | 4,415 | +0.01(+0.04%) |
Jun 15, 2017 | 24.74 | 24.74 | 24.71 | 24.72 | 9,138 | -0.01(-0.03%) |
Jun 14, 2017 | 24.71 | 24.75 | 24.70 | 24.73 | 5,406 | +0.06(+0.23%) |
Jun 13, 2017 | 24.71 | 24.72 | 24.68 | 24.68 | 1,254 | -0.04(-0.15%) |
Jun 12, 2017 | 24.68 | 24.71 | 24.67 | 24.71 | 5,830 | -0.01(-0.04%) |
Jun 09, 2017 | 24.72 | 24.72 | 24.68 | 24.72 | 13,928 | +0.00(+0.00%) |
Jun 08, 2017 | 24.70 | 24.72 | 24.70 | 24.72 | 1,419 | +0.02(+0.07%) |
Jun 07, 2017 | 24.68 | 24.73 | 24.68 | 24.71 | 5,679 | +0.00(+0.01%) |
Jun 06, 2017 | 24.69 | 24.74 | 24.69 | 24.70 | 6,168 | -0.01(-0.04%) |
Jun 05, 2017 | 24.75 | 24.75 | 24.71 | 24.71 | 1,919 | -0.01(-0.04%) |
Jun 02, 2017 | 24.71 | 24.74 | 24.68 | 24.72 | 9,511 | -0.00(-0.01%) |