Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.89 | 24.40 | 23.89 | 24.40 | 42,780 | +0.41(+1.71%) |
Aug 30, 2017 | 23.71 | 23.99 | 23.71 | 23.99 | 40,375 | +0.19(+0.80%) |
Aug 29, 2017 | 23.70 | 23.94 | 23.70 | 23.80 | 50,869 | -0.01(-0.04%) |
Aug 28, 2017 | 23.94 | 24.08 | 23.80 | 23.81 | 42,043 | -0.27(-1.12%) |
Aug 25, 2017 | 23.88 | 24.09 | 23.88 | 24.08 | 43,738 | +0.14(+0.58%) |
Aug 24, 2017 | 24.09 | 24.13 | 23.88 | 23.94 | 51,744 | +0.02(+0.08%) |
Aug 23, 2017 | 23.89 | 24.26 | 23.88 | 23.92 | 100,599 | +0.19(+0.80%) |
Aug 22, 2017 | 23.74 | 23.83 | 23.58 | 23.73 | 57,318 | +0.21(+0.89%) |
Aug 21, 2017 | 23.61 | 23.71 | 23.42 | 23.52 | 37,916 | -0.19(-0.80%) |
Aug 18, 2017 | 23.73 | 23.82 | 23.59 | 23.71 | 44,208 | -0.11(-0.46%) |
Aug 17, 2017 | 23.98 | 24.25 | 23.82 | 23.82 | 53,291 | -0.26(-1.08%) |
Aug 16, 2017 | 23.80 | 24.11 | 23.71 | 24.08 | 84,693 | +0.31(+1.30%) |
Aug 15, 2017 | 24.02 | 24.15 | 23.71 | 23.77 | 53,910 | -0.36(-1.49%) |
Aug 14, 2017 | 24.20 | 24.46 | 24.13 | 24.13 | 26,794 | -0.07(-0.29%) |
Aug 11, 2017 | 24.30 | 24.36 | 24.14 | 24.20 | 70,913 | -0.35(-1.42%) |
Aug 10, 2017 | 24.77 | 24.77 | 24.40 | 24.55 | 94,949 | -0.40(-1.61%) |
Aug 09, 2017 | 24.35 | 24.95 | 24.28 | 24.95 | 79,907 | +0.38(+1.55%) |
Aug 08, 2017 | 24.93 | 24.95 | 24.51 | 24.57 | 69,579 | -0.47(-1.88%) |
Aug 07, 2017 | 25.13 | 25.20 | 24.95 | 25.04 | 44,487 | -0.27(-1.07%) |
Aug 04, 2017 | 25.05 | 25.33 | 25.05 | 25.31 | 37,442 | -0.03(-0.12%) |
Aug 03, 2017 | 25.37 | 25.48 | 25.23 | 25.34 | 32,186 | -0.14(-0.55%) |
Aug 02, 2017 | 25.69 | 25.69 | 25.34 | 25.48 | 32,987 | -0.01(-0.04%) |
Aug 01, 2017 | 25.61 | 25.88 | 25.45 | 25.49 | 56,228 | +0.05(+0.20%) |
Jul 31, 2017 | 26.00 | 26.00 | 25.31 | 25.44 | 92,064 | -0.06(-0.24%) |
Jul 28, 2017 | 25.03 | 25.51 | 25.03 | 25.50 | 75,269 | +0.12(+0.47%) |
Jul 27, 2017 | 25.41 | 25.50 | 25.23 | 25.38 | 67,955 | -0.27(-1.05%) |
Jul 26, 2017 | 26.09 | 26.09 | 25.35 | 25.65 | 96,474 | +0.25(+0.98%) |
Jul 25, 2017 | 26.09 | 26.09 | 25.23 | 25.40 | 75,590 | +0.04(+0.16%) |
Jul 24, 2017 | 25.50 | 25.75 | 25.33 | 25.36 | 39,927 | +0.06(+0.24%) |
Jul 21, 2017 | 25.80 | 25.80 | 25.25 | 25.30 | 61,400 | -0.82(-3.14%) |
Jul 20, 2017 | 26.34 | 26.34 | 26.01 | 26.12 | 61,083 | +0.08(+0.31%) |
Jul 19, 2017 | 26.02 | 26.15 | 26.00 | 26.04 | 68,498 | +0.08(+0.31%) |
Jul 18, 2017 | 25.95 | 26.07 | 25.77 | 25.96 | 36,463 | +0.07(+0.27%) |
Jul 17, 2017 | 25.95 | 26.12 | 25.87 | 25.89 | 108,995 | +0.13(+0.50%) |
Jul 14, 2017 | 25.37 | 25.80 | 25.37 | 25.76 | 66,906 | +0.41(+1.62%) |
Jul 13, 2017 | 25.33 | 25.45 | 25.30 | 25.35 | 65,007 | +0.03(+0.13%) |
Jul 12, 2017 | 25.40 | 25.47 | 25.26 | 25.32 | 68,380 | +0.20(+0.78%) |
Jul 11, 2017 | 25.36 | 25.36 | 25.08 | 25.12 | 45,548 | -0.10(-0.39%) |
Jul 10, 2017 | 25.34 | 25.37 | 25.06 | 25.22 | 64,752 | +0.06(+0.24%) |
Jul 07, 2017 | 25.06 | 25.26 | 25.03 | 25.16 | 80,940 | -0.07(-0.28%) |
Jul 06, 2017 | 25.23 | 25.39 | 25.05 | 25.23 | 42,755 | +0.07(+0.28%) |
Jul 05, 2017 | 25.48 | 25.60 | 25.16 | 25.16 | 76,339 | -0.36(-1.41%) |
Jul 03, 2017 | 25.43 | 25.71 | 25.43 | 25.52 | 30,398 | +0.10(+0.39%) |
Jun 30, 2017 | 25.38 | 25.58 | 25.26 | 25.42 | 52,397 | +0.11(+0.43%) |
Jun 29, 2017 | 25.48 | 25.48 | 25.10 | 25.31 | 79,552 | +0.16(+0.64%) |
Jun 28, 2017 | 24.88 | 25.20 | 24.82 | 25.15 | 51,709 | +0.22(+0.88%) |
Jun 27, 2017 | 24.75 | 25.14 | 24.75 | 24.93 | 113,902 | +0.21(+0.85%) |
Jun 26, 2017 | 24.56 | 24.92 | 24.56 | 24.72 | 54,858 | +0.23(+0.94%) |
Jun 23, 2017 | 24.21 | 24.73 | 24.21 | 24.49 | 67,097 | +0.29(+1.20%) |
Jun 22, 2017 | 24.10 | 24.50 | 24.03 | 24.20 | 78,012 | +0.00(+0.00%) |
Jun 21, 2017 | 24.23 | 24.46 | 24.00 | 24.20 | 100,319 | -0.12(-0.49%) |
Jun 20, 2017 | 24.69 | 24.77 | 24.31 | 24.32 | 72,986 | -0.64(-2.56%) |
Jun 19, 2017 | 25.04 | 25.18 | 24.95 | 24.96 | 35,776 | -0.15(-0.60%) |
Jun 16, 2017 | 24.75 | 25.11 | 24.70 | 25.11 | 62,678 | +0.41(+1.66%) |
Jun 15, 2017 | 25.04 | 25.11 | 24.65 | 24.70 | 56,062 | -0.37(-1.48%) |
Jun 14, 2017 | 25.31 | 25.35 | 25.05 | 25.07 | 60,787 | -0.32(-1.26%) |
Jun 13, 2017 | 25.27 | 25.47 | 25.25 | 25.39 | 26,386 | +0.03(+0.12%) |
Jun 12, 2017 | 25.32 | 25.45 | 25.31 | 25.36 | 40,388 | +0.04(+0.16%) |
Jun 09, 2017 | 25.07 | 25.37 | 25.05 | 25.32 | 23,176 | +0.25(+1.00%) |
Jun 08, 2017 | 25.19 | 25.34 | 25.07 | 25.07 | 52,095 | -0.22(-0.87%) |
Jun 07, 2017 | 25.51 | 25.68 | 25.23 | 25.29 | 65,232 | -0.28(-1.10%) |
Jun 06, 2017 | 25.56 | 25.71 | 25.52 | 25.57 | 43,557 | -0.09(-0.35%) |
Jun 05, 2017 | 25.72 | 25.84 | 25.54 | 25.66 | 186,703 | -0.31(-1.19%) |
Jun 02, 2017 | 25.93 | 26.03 | 25.88 | 25.97 | 29,159 | -0.12(-0.46%) |