Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.02 | 24.04 | 24.01 | 24.04 | 36,202 | +0.02(+0.09%) |
Aug 30, 2017 | 23.99 | 24.02 | 23.98 | 24.02 | 63,039 | +0.02(+0.07%) |
Aug 29, 2017 | 24.06 | 24.06 | 23.98 | 24.00 | 45,313 | +0.00(+0.02%) |
Aug 28, 2017 | 23.98 | 24.00 | 23.95 | 24.00 | 62,743 | +0.02(+0.09%) |
Aug 25, 2017 | 23.96 | 23.99 | 23.95 | 23.98 | 50,749 | +0.05(+0.21%) |
Aug 24, 2017 | 23.95 | 23.96 | 23.93 | 23.93 | 139,657 | -0.04(-0.16%) |
Aug 23, 2017 | 23.96 | 23.97 | 23.93 | 23.97 | 67,970 | +0.04(+0.15%) |
Aug 22, 2017 | 23.95 | 23.95 | 23.93 | 23.93 | 68,203 | -0.02(-0.09%) |
Aug 21, 2017 | 23.95 | 23.97 | 23.94 | 23.95 | 47,365 | +0.02(+0.09%) |
Aug 18, 2017 | 23.95 | 23.97 | 23.91 | 23.93 | 35,720 | -0.01(-0.03%) |
Aug 17, 2017 | 23.89 | 23.95 | 23.89 | 23.94 | 71,753 | +0.05(+0.19%) |
Aug 16, 2017 | 23.83 | 23.92 | 23.83 | 23.90 | 69,782 | +0.02(+0.10%) |
Aug 15, 2017 | 23.85 | 23.88 | 23.85 | 23.87 | 30,726 | -0.04(-0.17%) |
Aug 14, 2017 | 23.91 | 23.93 | 23.89 | 23.91 | 142,395 | +0.00(+0.02%) |
Aug 11, 2017 | 23.88 | 23.93 | 23.88 | 23.91 | 26,691 | -0.00(-0.02%) |
Aug 10, 2017 | 23.89 | 23.93 | 23.88 | 23.91 | 43,248 | +0.04(+0.17%) |
Aug 09, 2017 | 23.89 | 23.93 | 23.85 | 23.87 | 144,371 | +0.03(+0.12%) |
Aug 08, 2017 | 23.87 | 23.88 | 23.82 | 23.84 | 59,848 | -0.03(-0.14%) |
Aug 07, 2017 | 23.89 | 23.89 | 23.85 | 23.88 | 28,428 | +0.02(+0.07%) |
Aug 04, 2017 | 23.90 | 23.90 | 23.84 | 23.86 | 68,701 | -0.05(-0.21%) |
Aug 03, 2017 | 23.90 | 23.93 | 23.89 | 23.91 | 46,697 | +0.05(+0.19%) |
Aug 02, 2017 | 23.88 | 23.89 | 23.86 | 23.86 | 62,081 | -0.01(-0.05%) |
Aug 01, 2017 | 23.82 | 23.89 | 23.82 | 23.88 | 41,535 | +0.05(+0.22%) |
Jul 31, 2017 | 23.81 | 23.84 | 23.79 | 23.82 | 218,936 | +0.00(+0.00%) |
Jul 28, 2017 | 23.77 | 23.82 | 23.77 | 23.82 | 39,422 | +0.05(+0.23%) |
Jul 27, 2017 | 23.76 | 23.80 | 23.76 | 23.77 | 343,343 | -0.05(-0.19%) |
Jul 26, 2017 | 23.76 | 23.83 | 23.74 | 23.81 | 56,127 | +0.06(+0.24%) |
Jul 25, 2017 | 23.80 | 23.81 | 23.76 | 23.76 | 53,531 | -0.09(-0.36%) |
Jul 24, 2017 | 23.86 | 23.86 | 23.84 | 23.84 | 29,201 | -0.02(-0.07%) |
Jul 21, 2017 | 23.86 | 23.88 | 23.84 | 23.86 | 39,393 | +0.02(+0.10%) |
Jul 20, 2017 | 23.85 | 23.86 | 23.82 | 23.83 | 53,821 | +0.02(+0.07%) |
Jul 19, 2017 | 23.82 | 23.83 | 23.80 | 23.82 | 47,055 | +0.01(+0.04%) |
Jul 18, 2017 | 23.81 | 23.82 | 23.79 | 23.81 | 70,413 | +0.05(+0.22%) |
Jul 17, 2017 | 23.74 | 23.77 | 23.73 | 23.76 | 56,990 | +0.02(+0.07%) |
Jul 14, 2017 | 23.77 | 23.79 | 23.72 | 23.74 | 76,134 | +0.03(+0.13%) |
Jul 13, 2017 | 23.72 | 23.74 | 23.70 | 23.71 | 37,710 | -0.01(-0.06%) |
Jul 12, 2017 | 23.75 | 23.77 | 23.70 | 23.72 | 558,281 | +0.03(+0.12%) |
Jul 11, 2017 | 23.67 | 23.70 | 23.64 | 23.69 | 100,196 | +0.02(+0.10%) |
Jul 10, 2017 | 23.67 | 23.69 | 23.65 | 23.67 | 84,694 | +0.01(+0.05%) |
Jul 07, 2017 | 23.66 | 23.68 | 23.62 | 23.66 | 181,331 | -0.01(-0.05%) |
Jul 06, 2017 | 23.68 | 23.63 | 23.67 | 74,446 | -0.04(-0.17%) | |
Jul 05, 2017 | 23.68 | 23.72 | 23.64 | 23.71 | 243,287 | +0.02(+0.10%) |
Jul 03, 2017 | 23.72 | 23.76 | 23.65 | 23.69 | 73,356 | -0.05(-0.21%) |
Jun 30, 2017 | 23.76 | 23.77 | 23.71 | 23.74 | 45,476 | -0.01(-0.05%) |
Jun 29, 2017 | 23.73 | 23.77 | 23.72 | 23.75 | 73,166 | -0.07(-0.29%) |
Jun 28, 2017 | 23.81 | 23.82 | 23.78 | 23.82 | 85,168 | +0.00(+0.02%) |
Jun 27, 2017 | 23.86 | 23.86 | 23.77 | 23.82 | 230,611 | -0.07(-0.31%) |
Jun 26, 2017 | 23.88 | 23.91 | 23.87 | 23.89 | 52,991 | +0.06(+0.24%) |
Jun 23, 2017 | 23.83 | 23.88 | 23.83 | 23.83 | 73,975 | -0.04(-0.16%) |
Jun 22, 2017 | 23.86 | 23.87 | 23.81 | 23.87 | 69,303 | +0.02(+0.10%) |
Jun 21, 2017 | 23.84 | 23.86 | 23.81 | 23.84 | 78,440 | -0.01(-0.03%) |
Jun 20, 2017 | 23.80 | 23.86 | 23.78 | 23.85 | 80,073 | +0.05(+0.21%) |
Jun 19, 2017 | 23.82 | 23.82 | 23.78 | 23.80 | 57,344 | -0.03(-0.12%) |
Jun 16, 2017 | 23.82 | 23.84 | 23.78 | 23.83 | 64,635 | +0.04(+0.17%) |
Jun 15, 2017 | 23.79 | 23.82 | 23.79 | 23.79 | 133,193 | -0.02(-0.09%) |
Jun 14, 2017 | 23.83 | 23.87 | 23.80 | 23.81 | 160,039 | +0.06(+0.24%) |
Jun 13, 2017 | 23.71 | 23.75 | 23.71 | 23.75 | 151,235 | +0.00(+0.00%) |
Jun 12, 2017 | 23.74 | 23.77 | 23.72 | 23.75 | 77,000 | +0.03(+0.12%) |
Jun 09, 2017 | 23.71 | 23.76 | 23.68 | 23.72 | 204,666 | -0.03(-0.12%) |
Jun 08, 2017 | 23.77 | 23.78 | 23.74 | 23.75 | 60,219 | -0.03(-0.14%) |
Jun 07, 2017 | 23.79 | 23.82 | 23.78 | 23.79 | 334,047 | -0.02(-0.07%) |
Jun 06, 2017 | 23.82 | 23.84 | 23.80 | 23.80 | 89,184 | +0.05(+0.23%) |
Jun 05, 2017 | 23.75 | 23.79 | 23.74 | 23.75 | 196,087 | -0.05(-0.22%) |
Jun 02, 2017 | 23.79 | 23.81 | 23.77 | 23.80 | 216,293 | +0.07(+0.29%) |