Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.49 | 24.49 | 24.31 | 24.44 | 49,921 | +0.01(+0.04%) |
Aug 30, 2017 | 24.45 | 24.49 | 24.37 | 24.43 | 26,669 | -0.02(-0.08%) |
Aug 29, 2017 | 24.32 | 24.57 | 24.32 | 24.45 | 44,937 | -0.08(-0.33%) |
Aug 28, 2017 | 24.52 | 24.54 | 24.44 | 24.53 | 33,902 | -0.05(-0.20%) |
Aug 25, 2017 | 24.49 | 24.65 | 24.43 | 24.58 | 35,913 | +0.23(+0.94%) |
Aug 24, 2017 | 24.28 | 24.41 | 24.28 | 24.35 | 31,778 | -0.14(-0.57%) |
Aug 23, 2017 | 24.48 | 24.54 | 24.41 | 24.49 | 46,052 | +0.06(+0.25%) |
Aug 22, 2017 | 24.27 | 24.44 | 24.26 | 24.43 | 86,087 | +0.26(+1.08%) |
Aug 21, 2017 | 24.17 | 24.24 | 24.10 | 24.17 | 34,483 | -0.05(-0.21%) |
Aug 18, 2017 | 24.09 | 24.22 | 24.06 | 24.22 | 36,266 | -0.13(-0.53%) |
Aug 17, 2017 | 24.50 | 24.54 | 24.33 | 24.35 | 56,217 | -0.34(-1.38%) |
Aug 16, 2017 | 24.61 | 24.70 | 24.53 | 24.69 | 160,116 | +0.18(+0.73%) |
Aug 15, 2017 | 24.44 | 24.52 | 24.36 | 24.51 | 39,048 | +0.05(+0.20%) |
Aug 14, 2017 | 24.45 | 24.60 | 24.44 | 24.46 | 35,071 | +0.06(+0.25%) |
Aug 11, 2017 | 24.23 | 24.37 | 24.16 | 24.40 | 48,641 | +0.21(+0.87%) |
Aug 10, 2017 | 24.30 | 24.31 | 24.07 | 24.19 | 47,327 | -0.26(-1.06%) |
Aug 09, 2017 | 24.30 | 24.52 | 24.30 | 24.45 | 39,974 | -0.23(-0.95%) |
Aug 08, 2017 | 24.87 | 24.87 | 24.66 | 24.68 | 45,116 | -0.18(-0.70%) |
Aug 07, 2017 | 24.91 | 24.91 | 24.76 | 24.86 | 33,238 | -0.06(-0.24%) |
Aug 04, 2017 | 24.99 | 24.99 | 24.81 | 24.92 | 32,494 | +0.14(+0.56%) |
Aug 03, 2017 | 24.82 | 24.84 | 24.72 | 24.78 | 38,693 | +0.16(+0.64%) |
Aug 02, 2017 | 24.52 | 24.66 | 24.42 | 24.62 | 29,226 | +0.08(+0.34%) |
Aug 01, 2017 | 24.63 | 24.63 | 24.49 | 24.54 | 25,716 | +0.03(+0.12%) |
Jul 31, 2017 | 24.59 | 24.59 | 24.36 | 24.51 | 27,758 | -0.14(-0.57%) |
Jul 28, 2017 | 24.69 | 24.70 | 24.59 | 24.65 | 32,592 | -0.19(-0.76%) |
Jul 27, 2017 | 24.91 | 24.91 | 24.70 | 24.84 | 45,470 | -0.26(-1.04%) |
Jul 26, 2017 | 24.90 | 25.12 | 24.90 | 25.10 | 48,215 | +0.26(+1.05%) |
Jul 25, 2017 | 25.00 | 25.03 | 24.79 | 24.84 | 45,195 | +0.00(+0.00%) |
Jul 24, 2017 | 24.82 | 24.85 | 24.70 | 24.84 | 54,278 | +0.04(+0.14%) |
Jul 21, 2017 | 24.84 | 24.84 | 24.58 | 24.80 | 40,236 | -0.39(-1.53%) |
Jul 20, 2017 | 25.28 | 25.29 | 25.09 | 25.19 | 34,542 | -0.05(-0.20%) |
Jul 19, 2017 | 25.04 | 25.24 | 25.04 | 25.24 | 39,229 | +0.11(+0.44%) |
Jul 18, 2017 | 24.97 | 25.14 | 24.96 | 25.13 | 36,800 | -0.05(-0.20%) |
Jul 17, 2017 | 25.07 | 25.19 | 25.07 | 25.18 | 35,704 | +0.04(+0.16%) |
Jul 14, 2017 | 24.97 | 25.16 | 24.92 | 25.14 | 33,000 | +0.27(+1.09%) |
Jul 13, 2017 | 24.93 | 24.93 | 24.75 | 24.87 | 34,030 | -0.08(-0.32%) |
Jul 12, 2017 | 24.88 | 24.99 | 24.85 | 24.95 | 34,254 | +0.31(+1.26%) |
Jul 11, 2017 | 24.51 | 24.64 | 24.39 | 24.64 | 36,990 | -0.01(-0.04%) |
Jul 10, 2017 | 24.48 | 24.66 | 24.48 | 24.65 | 25,924 | +0.09(+0.37%) |
Jul 07, 2017 | 24.46 | 24.59 | 24.36 | 24.56 | 42,658 | -0.03(-0.12%) |
Jul 06, 2017 | 24.47 | 24.65 | 24.39 | 24.59 | 40,865 | -0.12(-0.49%) |
Jul 05, 2017 | 24.60 | 24.71 | 24.56 | 24.71 | 37,851 | -0.29(-1.16%) |
Jul 03, 2017 | 24.92 | 25.03 | 24.92 | 25.00 | 20,827 | +0.09(+0.38%) |
Jun 30, 2017 | 24.88 | 25.00 | 24.66 | 24.91 | 46,781 | +0.19(+0.75%) |
Jun 29, 2017 | 24.80 | 24.80 | 24.63 | 24.72 | 42,471 | -0.49(-1.94%) |
Jun 28, 2017 | 25.16 | 25.24 | 25.04 | 25.21 | 64,154 | +0.09(+0.36%) |
Jun 27, 2017 | 25.07 | 25.17 | 25.02 | 25.12 | 44,813 | +0.19(+0.76%) |
Jun 26, 2017 | 25.01 | 25.04 | 24.85 | 24.93 | 27,735 | +0.03(+0.12%) |
Jun 23, 2017 | 24.86 | 25.02 | 24.86 | 24.90 | 39,127 | +0.05(+0.20%) |
Jun 22, 2017 | 24.91 | 24.95 | 24.79 | 24.85 | 93,706 | -0.26(-1.04%) |
Jun 21, 2017 | 25.03 | 25.13 | 25.00 | 25.11 | 41,414 | +0.04(+0.16%) |
Jun 20, 2017 | 25.16 | 25.21 | 25.02 | 25.07 | 39,103 | -0.04(-0.18%) |
Jun 19, 2017 | 24.99 | 25.14 | 24.96 | 25.11 | 44,749 | +0.46(+1.89%) |
Jun 16, 2017 | 24.36 | 24.65 | 24.36 | 24.65 | 68,072 | +0.43(+1.78%) |
Jun 15, 2017 | 23.89 | 24.22 | 23.75 | 24.22 | 83,482 | -0.11(-0.43%) |
Jun 14, 2017 | 24.67 | 24.68 | 24.26 | 24.32 | 47,588 | -0.37(-1.48%) |
Jun 13, 2017 | 24.70 | 24.78 | 24.60 | 24.69 | 37,054 | +0.25(+1.02%) |
Jun 12, 2017 | 24.46 | 24.48 | 24.38 | 24.44 | 55,779 | -0.06(-0.24%) |
Jun 09, 2017 | 24.44 | 24.58 | 24.39 | 24.50 | 25,746 | +0.21(+0.86%) |
Jun 08, 2017 | 24.26 | 24.36 | 24.22 | 24.29 | 39,339 | -0.21(-0.86%) |
Jun 07, 2017 | 24.61 | 24.61 | 24.31 | 24.50 | 40,092 | -0.16(-0.65%) |
Jun 06, 2017 | 24.60 | 24.72 | 24.52 | 24.66 | 89,013 | -0.22(-0.88%) |
Jun 05, 2017 | 24.80 | 24.93 | 24.77 | 24.88 | 62,163 | -0.23(-0.92%) |
Jun 02, 2017 | 24.95 | 25.12 | 24.92 | 25.11 | 24,415 | +0.39(+1.58%) |