Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.13 | 24.48 | 24.12 | 24.36 | 407,611 | +0.27(+1.13%) |
Aug 30, 2017 | 23.96 | 24.24 | 23.86 | 24.08 | 310,592 | +0.09(+0.39%) |
Aug 29, 2017 | 23.88 | 24.08 | 23.72 | 23.99 | 431,082 | -0.07(-0.29%) |
Aug 28, 2017 | 24.04 | 24.12 | 23.80 | 24.06 | 284,065 | +0.06(+0.26%) |
Aug 25, 2017 | 23.87 | 24.18 | 23.82 | 24.00 | 312,959 | +0.19(+0.78%) |
Aug 24, 2017 | 23.76 | 24.00 | 23.65 | 23.81 | 281,860 | +0.22(+0.92%) |
Aug 23, 2017 | 23.51 | 23.78 | 23.41 | 23.59 | 343,441 | +0.00(+0.00%) |
Aug 22, 2017 | 23.45 | 23.67 | 23.34 | 23.59 | 242,626 | +0.25(+1.07%) |
Aug 21, 2017 | 23.21 | 23.38 | 23.07 | 23.34 | 326,976 | +0.10(+0.44%) |
Aug 18, 2017 | 23.52 | 23.59 | 23.21 | 23.24 | 275,635 | -0.31(-1.32%) |
Aug 17, 2017 | 23.75 | 23.92 | 23.55 | 23.55 | 238,420 | -0.26(-1.08%) |
Aug 16, 2017 | 23.67 | 23.99 | 23.67 | 23.81 | 299,471 | +0.16(+0.66%) |
Aug 15, 2017 | 23.67 | 23.70 | 23.39 | 23.66 | 285,028 | +0.12(+0.50%) |
Aug 14, 2017 | 23.44 | 23.70 | 23.43 | 23.54 | 293,899 | +0.25(+1.10%) |
Aug 11, 2017 | 23.07 | 23.47 | 22.95 | 23.28 | 495,210 | -0.03(-0.13%) |
Aug 10, 2017 | 23.60 | 23.65 | 23.30 | 23.31 | 316,162 | -0.32(-1.37%) |
Aug 09, 2017 | 23.73 | 24.01 | 23.63 | 23.64 | 506,739 | -0.32(-1.32%) |
Aug 08, 2017 | 23.49 | 24.06 | 23.34 | 23.95 | 525,471 | +0.56(+2.41%) |
Aug 07, 2017 | 23.27 | 23.51 | 23.15 | 23.39 | 404,181 | +0.22(+0.93%) |
Aug 04, 2017 | 23.27 | 22.90 | 23.17 | 417,824 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.68 | 23.90 | 22.78 | 23.21 | 591,666 | +0.01(+0.03%) |
Aug 02, 2017 | 23.20 | 23.39 | 23.10 | 23.20 | 576,621 | +0.02(+0.07%) |
Aug 01, 2017 | 23.43 | 23.52 | 23.04 | 23.19 | 412,588 | -0.09(-0.40%) |
Jul 31, 2017 | 23.39 | 23.39 | 23.14 | 23.28 | 439,889 | -0.02(-0.07%) |
Jul 28, 2017 | 23.37 | 23.43 | 23.17 | 23.30 | 407,861 | -0.02(-0.10%) |
Jul 27, 2017 | 23.75 | 23.75 | 23.20 | 23.32 | 308,573 | -0.42(-1.76%) |
Jul 26, 2017 | 23.58 | 23.81 | 23.43 | 23.74 | 371,591 | +0.21(+0.89%) |
Jul 25, 2017 | 23.46 | 23.56 | 23.34 | 23.53 | 252,285 | +0.19(+0.79%) |
Jul 24, 2017 | 23.44 | 23.47 | 23.19 | 23.34 | 325,105 | -0.10(-0.43%) |
Jul 21, 2017 | 23.42 | 23.46 | 23.17 | 23.44 | 377,391 | -0.01(-0.03%) |
Jul 20, 2017 | 23.35 | 23.60 | 23.35 | 23.45 | 348,397 | +0.12(+0.50%) |
Jul 19, 2017 | 23.27 | 23.35 | 23.17 | 23.34 | 371,127 | +0.14(+0.60%) |
Jul 18, 2017 | 23.24 | 23.37 | 23.09 | 23.20 | 382,478 | -0.02(-0.07%) |
Jul 17, 2017 | 23.30 | 23.39 | 23.15 | 23.21 | 345,102 | -0.12(-0.50%) |
Jul 14, 2017 | 23.17 | 23.38 | 23.14 | 23.33 | 680,911 | +0.24(+1.04%) |
Jul 13, 2017 | 23.38 | 23.39 | 22.97 | 23.09 | 866,826 | -0.49(-2.10%) |
Jul 12, 2017 | 23.44 | 23.64 | 23.42 | 23.58 | 338,132 | +0.21(+0.89%) |
Jul 11, 2017 | 23.45 | 23.51 | 23.20 | 23.37 | 528,028 | -0.50(-2.10%) |
Jul 10, 2017 | 23.78 | 23.97 | 23.70 | 23.88 | 312,928 | +0.05(+0.23%) |
Jul 07, 2017 | 23.49 | 23.82 | 23.42 | 23.82 | 278,559 | +0.42(+1.78%) |
Jul 06, 2017 | 23.68 | 23.68 | 23.40 | 23.41 | 382,308 | -0.42(-1.75%) |
Jul 05, 2017 | 23.69 | 23.87 | 23.39 | 23.82 | 552,878 | -0.01(-0.03%) |
Jul 03, 2017 | 23.86 | 23.90 | 23.73 | 23.83 | 172,398 | +0.09(+0.36%) |
Jun 30, 2017 | 23.59 | 23.88 | 23.45 | 23.75 | 641,719 | +0.03(+0.13%) |
Jun 29, 2017 | 23.78 | 23.81 | 23.47 | 23.71 | 713,457 | -0.01(-0.03%) |
Jun 28, 2017 | 24.12 | 24.31 | 23.56 | 23.72 | 1,235,049 | -0.57(-2.35%) |
Jun 27, 2017 | 24.51 | 24.51 | 24.26 | 24.29 | 1,006,368 | -0.23(-0.95%) |
Jun 26, 2017 | 24.42 | 24.60 | 24.33 | 24.53 | 828,530 | +0.26(+1.08%) |
Jun 23, 2017 | 24.08 | 24.35 | 23.95 | 24.26 | 1,067,880 | +0.06(+0.26%) |
Jun 22, 2017 | 24.05 | 24.23 | 23.99 | 24.20 | 1,122,673 | +0.18(+0.74%) |
Jun 21, 2017 | 23.64 | 24.10 | 23.62 | 24.02 | 774,954 | +0.32(+1.37%) |
Jun 20, 2017 | 23.88 | 23.88 | 23.65 | 23.70 | 400,097 | -0.18(-0.74%) |
Jun 19, 2017 | 23.58 | 23.92 | 23.55 | 23.88 | 522,216 | +0.27(+1.15%) |
Jun 16, 2017 | 23.69 | 23.73 | 23.42 | 23.61 | 692,367 | -0.17(-0.71%) |
Jun 15, 2017 | 23.56 | 23.90 | 23.44 | 23.78 | 838,645 | +0.01(+0.03%) |
Jun 14, 2017 | 23.84 | 23.85 | 23.56 | 23.77 | 728,056 | +0.06(+0.26%) |
Jun 13, 2017 | 23.72 | 23.84 | 23.66 | 23.71 | 586,244 | +0.13(+0.56%) |
Jun 12, 2017 | 23.46 | 23.70 | 23.41 | 23.58 | 750,124 | +0.12(+0.49%) |
Jun 09, 2017 | 23.31 | 23.55 | 23.19 | 23.46 | 512,303 | +0.20(+0.86%) |
Jun 08, 2017 | 23.20 | 23.31 | 23.10 | 23.26 | 613,762 | +0.17(+0.74%) |
Jun 07, 2017 | 23.18 | 23.31 | 23.08 | 23.09 | 540,332 | -0.05(-0.20%) |
Jun 06, 2017 | 23.01 | 23.18 | 22.87 | 23.14 | 865,769 | +0.07(+0.30%) |
Jun 05, 2017 | 22.90 | 23.17 | 22.82 | 23.07 | 902,836 | +0.16(+0.71%) |
Jun 02, 2017 | 22.81 | 22.95 | 22.72 | 22.90 | 469,990 | +0.21(+0.92%) |