Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.28 | 25.28 | 25.05 | 25.07 | 6,120 | +0.14(+0.57%) |
Aug 30, 2017 | 24.51 | 24.93 | 24.51 | 24.93 | 2,721 | +0.39(+1.60%) |
Aug 29, 2017 | 23.95 | 24.54 | 23.95 | 24.54 | 9,714 | +0.18(+0.75%) |
Aug 28, 2017 | 24.27 | 24.36 | 24.22 | 24.36 | 77,640 | +0.13(+0.55%) |
Aug 25, 2017 | 24.36 | 24.36 | 24.19 | 24.22 | 1,141 | -0.09(-0.35%) |
Aug 24, 2017 | 24.34 | 24.21 | 24.31 | 3,702 | -0.02(-0.08%) | |
Aug 23, 2017 | 24.24 | 24.36 | 24.24 | 24.33 | 7,031 | +0.05(+0.20%) |
Aug 22, 2017 | 24.08 | 24.28 | 24.08 | 24.28 | 815 | +0.50(+2.09%) |
Aug 21, 2017 | 23.71 | 23.84 | 23.71 | 23.78 | 1,205 | -0.32(-1.31%) |
Aug 18, 2017 | 24.14 | 24.27 | 23.98 | 24.10 | 46,364 | +0.04(+0.18%) |
Aug 17, 2017 | 24.54 | 24.54 | 24.06 | 24.06 | 1,950 | -0.57(-2.31%) |
Aug 16, 2017 | 24.43 | 24.77 | 24.43 | 24.62 | 8,693 | +0.11(+0.43%) |
Aug 15, 2017 | 24.46 | 24.52 | 24.42 | 24.52 | 2,566 | +0.01(+0.04%) |
Aug 14, 2017 | 24.46 | 24.51 | 24.41 | 24.51 | 1,209 | +0.65(+2.72%) |
Aug 11, 2017 | 23.41 | 23.86 | 23.41 | 23.86 | 9,137 | +0.01(+0.04%) |
Aug 10, 2017 | 24.35 | 24.35 | 23.80 | 23.85 | 1,852 | -0.45(-1.85%) |
Aug 09, 2017 | 24.36 | 24.38 | 24.29 | 24.30 | 3,820 | -0.31(-1.25%) |
Aug 08, 2017 | 24.56 | 24.72 | 24.56 | 24.61 | 3,439 | +0.23(+0.92%) |
Aug 07, 2017 | 24.12 | 24.39 | 24.12 | 24.38 | 2,616 | +0.46(+1.90%) |
Aug 04, 2017 | 24.03 | 24.03 | 23.92 | 23.93 | 3,501 | -0.03(-0.12%) |
Aug 03, 2017 | 24.15 | 24.15 | 23.87 | 23.96 | 22,764 | -0.16(-0.67%) |
Aug 02, 2017 | 24.46 | 24.46 | 23.99 | 24.12 | 20,243 | -0.36(-1.45%) |
Aug 01, 2017 | 24.54 | 24.54 | 24.43 | 24.47 | 4,761 | -0.01(-0.04%) |
Jul 31, 2017 | 24.77 | 24.48 | 24.48 | 1,502 | -0.33(-1.31%) | |
Jul 28, 2017 | 24.82 | 24.82 | 24.81 | 24.81 | 1,316 | -0.07(-0.26%) |
Jul 27, 2017 | 25.36 | 25.39 | 24.72 | 24.87 | 6,183 | -0.53(-2.07%) |
Jul 26, 2017 | 25.00 | 25.41 | 25.00 | 25.40 | 9,234 | +0.36(+1.45%) |
Jul 25, 2017 | 25.04 | 25.04 | 25.04 | 25.04 | 425 | -0.05(-0.20%) |
Jul 24, 2017 | 25.28 | 25.28 | 25.04 | 25.09 | 3,032 | -0.04(-0.17%) |
Jul 21, 2017 | 25.02 | 25.16 | 25.02 | 25.13 | 1,184 | -0.32(-1.28%) |
Jul 20, 2017 | 25.13 | 25.22 | 25.13 | 25.46 | 1,677 | +0.26(+1.02%) |
Jul 19, 2017 | 25.24 | 24.94 | 25.20 | 17,493 | +0.26(+1.04%) | |
Jul 18, 2017 | 24.86 | 24.94 | 24.85 | 24.94 | 3,189 | +0.06(+0.23%) |
Jul 17, 2017 | 24.86 | 24.88 | 24.86 | 24.88 | 695 | -0.07(-0.27%) |
Jul 14, 2017 | 24.84 | 24.95 | 24.83 | 24.95 | 3,618 | +0.33(+1.36%) |
Jul 13, 2017 | 24.61 | 24.73 | 24.59 | 24.61 | 4,254 | -0.12(-0.50%) |
Jul 12, 2017 | 24.61 | 24.77 | 24.51 | 24.74 | 12,506 | +0.57(+2.34%) |
Jul 11, 2017 | 24.38 | 24.38 | 24.17 | 24.17 | 493 | +0.05(+0.22%) |
Jul 10, 2017 | 23.87 | 24.12 | 23.87 | 24.12 | 5,076 | +0.29(+1.20%) |
Jul 07, 2017 | 23.73 | 23.89 | 23.73 | 23.83 | 1,387 | +0.44(+1.89%) |
Jul 06, 2017 | 23.51 | 23.54 | 23.32 | 23.39 | 4,411 | -0.17(-0.74%) |
Jul 05, 2017 | 23.30 | 23.56 | 23.22 | 23.56 | 11,399 | +0.52(+2.27%) |
Jul 03, 2017 | 23.32 | 23.32 | 23.04 | 23.04 | 1,745 | -0.26(-1.13%) |
Jun 30, 2017 | 23.34 | 23.40 | 23.29 | 23.31 | 1,764 | -0.18(-0.76%) |
Jun 29, 2017 | 24.19 | 24.19 | 23.28 | 23.48 | 5,427 | -0.55(-2.30%) |
Jun 28, 2017 | 23.70 | 24.04 | 23.61 | 24.04 | 3,528 | +0.36(+1.51%) |
Jun 27, 2017 | 24.13 | 24.17 | 23.68 | 23.68 | 1,847 | -0.68(-2.78%) |
Jun 26, 2017 | 24.61 | 24.61 | 24.32 | 24.36 | 800 | -0.25(-1.01%) |
Jun 23, 2017 | 24.39 | 24.67 | 24.39 | 24.61 | 6,487 | +0.08(+0.31%) |
Jun 22, 2017 | 24.47 | 24.55 | 24.41 | 24.53 | 3,394 | +0.04(+0.15%) |
Jun 21, 2017 | 24.55 | 24.55 | 24.34 | 24.49 | 4,689 | +0.13(+0.55%) |
Jun 20, 2017 | 24.45 | 24.50 | 24.34 | 24.36 | 5,000 | -0.16(-0.66%) |
Jun 19, 2017 | 24.29 | 24.52 | 24.26 | 24.52 | 2,983 | +0.30(+1.22%) |
Jun 16, 2017 | 24.43 | 24.43 | 24.19 | 24.23 | 1,784 | -0.08(-0.31%) |
Jun 15, 2017 | 24.33 | 24.33 | 24.25 | 24.30 | 1,825 | -0.24(-0.98%) |
Jun 14, 2017 | 25.25 | 25.25 | 24.54 | 24.54 | 5,258 | -0.35(-1.41%) |
Jun 13, 2017 | 24.88 | 25.16 | 24.69 | 24.89 | 6,268 | +0.14(+0.56%) |
Jun 12, 2017 | 24.98 | 24.98 | 24.40 | 24.75 | 10,963 | -0.30(-1.21%) |
Jun 09, 2017 | 26.36 | 26.36 | 24.80 | 25.06 | 5,106 | -1.03(-3.95%) |
Jun 08, 2017 | 25.79 | 26.09 | 25.77 | 26.09 | 2,996 | +0.34(+1.33%) |
Jun 07, 2017 | 25.77 | 25.86 | 25.59 | 25.74 | 16,713 | +0.24(+0.94%) |
Jun 06, 2017 | 25.38 | 25.71 | 25.38 | 25.50 | 56,180 | +0.13(+0.51%) |
Jun 05, 2017 | 25.64 | 25.64 | 25.37 | 25.37 | 791 | +0.06(+0.24%) |
Jun 02, 2017 | 25.19 | 25.35 | 25.19 | 25.31 | 3,592 | +0.21(+0.83%) |