Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.75 | 23.95 | 23.67 | 23.78 | 35,874 | +0.18(+0.78%) |
Aug 30, 2017 | 23.54 | 23.60 | 23.54 | 23.60 | 475 | +0.05(+0.22%) |
Aug 29, 2017 | 23.45 | 23.54 | 23.45 | 23.54 | 2,902 | -0.03(-0.11%) |
Aug 28, 2017 | 23.65 | 23.65 | 23.56 | 23.57 | 6,397 | -0.04(-0.19%) |
Aug 25, 2017 | 23.53 | 23.62 | 23.53 | 23.61 | 869 | +0.10(+0.41%) |
Aug 24, 2017 | 23.61 | 23.61 | 23.52 | 23.52 | 2,364 | -0.11(-0.45%) |
Aug 23, 2017 | 23.62 | 23.62 | 23.61 | 23.62 | 1,343 | -0.01(-0.03%) |
Aug 22, 2017 | 23.58 | 23.63 | 23.58 | 23.63 | 565 | +0.07(+0.30%) |
Aug 21, 2017 | 23.53 | 23.56 | 23.53 | 23.56 | 453 | +0.00(+0.00%) |
Aug 18, 2017 | 23.61 | 23.65 | 23.45 | 23.56 | 17,175 | -0.17(-0.70%) |
Aug 17, 2017 | 23.96 | 23.96 | 23.73 | 23.73 | 2,536 | -0.37(-1.52%) |
Aug 16, 2017 | 24.11 | 24.11 | 24.09 | 24.09 | 974 | +0.12(+0.50%) |
Aug 15, 2017 | 23.96 | 23.97 | 23.89 | 23.97 | 3,245 | +0.02(+0.09%) |
Aug 14, 2017 | 23.95 | 23.95 | 23.95 | 23.95 | 382 | +0.06(+0.24%) |
Aug 11, 2017 | 23.92 | 23.95 | 23.82 | 23.89 | 9,540 | -0.11(-0.44%) |
Aug 10, 2017 | 24.15 | 24.15 | 24.00 | 24.00 | 2,309 | -0.18(-0.76%) |
Aug 09, 2017 | 24.22 | 24.22 | 24.18 | 24.18 | 4,269 | -0.06(-0.25%) |
Aug 08, 2017 | 24.26 | 24.26 | 24.25 | 24.25 | 1,904 | -0.06(-0.25%) |
Aug 07, 2017 | 24.29 | 24.32 | 24.26 | 24.31 | 3,522 | +0.05(+0.22%) |
Aug 04, 2017 | 24.27 | 24.31 | 24.23 | 24.25 | 13,885 | +0.09(+0.38%) |
Aug 03, 2017 | 24.13 | 24.19 | 24.13 | 24.16 | 1,353 | +0.05(+0.20%) |
Aug 02, 2017 | 24.11 | 24.14 | 24.07 | 24.11 | 1,976 | +0.07(+0.29%) |
Aug 01, 2017 | 24.07 | 24.07 | 24.00 | 24.04 | 2,308 | +0.02(+0.10%) |
Jul 31, 2017 | 23.98 | 24.02 | 23.98 | 24.02 | 2,052 | +0.00(+0.01%) |
Jul 28, 2017 | 23.99 | 24.02 | 23.98 | 24.02 | 4,638 | +0.09(+0.37%) |
Jul 27, 2017 | 24.03 | 24.03 | 23.90 | 23.93 | 17,246 | -0.10(-0.40%) |
Jul 25, 2017 | 24.03 | 136 | +0.06(+0.25%) | |||
Jul 24, 2017 | 23.94 | 23.97 | 23.93 | 23.97 | 2,029 | +0.04(+0.15%) |
Jul 21, 2017 | 23.93 | 23.95 | 23.93 | 23.93 | 1,842 | -0.04(-0.15%) |
Jul 20, 2017 | 23.97 | 23.97 | 23.94 | 23.96 | 6,307 | -0.00(-0.00%) |
Jul 19, 2017 | 23.77 | 23.96 | 23.77 | 23.96 | 1,714 | +0.21(+0.89%) |
Jul 18, 2017 | 23.81 | 23.82 | 23.75 | 23.75 | 1,720 | -0.06(-0.26%) |
Jul 17, 2017 | 23.89 | 23.91 | 23.75 | 23.82 | 45,535 | -0.07(-0.28%) |
Jul 14, 2017 | 23.80 | 23.99 | 23.80 | 23.88 | 3,848 | +0.21(+0.87%) |
Jul 13, 2017 | 23.66 | 23.67 | 23.66 | 23.67 | 2,918 | +0.03(+0.11%) |
Jul 12, 2017 | 23.70 | 23.75 | 23.63 | 23.65 | 2,278 | +0.02(+0.07%) |
Jul 11, 2017 | 23.59 | 23.64 | 23.59 | 23.63 | 1,296 | +0.09(+0.37%) |
Jul 10, 2017 | 23.47 | 23.54 | 23.40 | 23.54 | 1,001 | +0.17(+0.74%) |
Jul 06, 2017 | 23.37 | 89 | -0.09(-0.40%) | |||
Jul 05, 2017 | 23.48 | 23.52 | 23.32 | 23.46 | 5,478 | +0.05(+0.23%) |
Jul 03, 2017 | 23.31 | 23.41 | 23.31 | 23.41 | 1,430 | +0.26(+1.10%) |
Jun 30, 2017 | 23.16 | 23.16 | 23.16 | 23.16 | 662 | -0.05(-0.23%) |
Jun 29, 2017 | 23.21 | 23.24 | 23.21 | 23.21 | 1,494 | -0.17(-0.71%) |
Jun 28, 2017 | 23.34 | 23.38 | 23.34 | 23.38 | 1,264 | +0.22(+0.95%) |
Jun 27, 2017 | 23.28 | 23.37 | 23.16 | 23.16 | 5,416 | -0.14(-0.60%) |
Jun 26, 2017 | 23.25 | 23.40 | 23.25 | 23.30 | 1,326 | -0.09(-0.38%) |
Jun 23, 2017 | 23.25 | 23.48 | 23.25 | 23.38 | 1,568 | +0.06(+0.26%) |
Jun 22, 2017 | 23.18 | 23.32 | 23.18 | 23.32 | 1,504 | -0.04(-0.19%) |
Jun 21, 2017 | 23.27 | 23.42 | 23.27 | 23.37 | 2,341 | -0.12(-0.52%) |
Jun 20, 2017 | 23.52 | 23.52 | 23.49 | 23.49 | 1,515 | -0.18(-0.75%) |
Jun 19, 2017 | 23.70 | 23.70 | 23.59 | 23.67 | 2,232 | +0.13(+0.57%) |
Jun 16, 2017 | 23.53 | 23.66 | 23.49 | 23.53 | 3,227 | +0.02(+0.07%) |
Jun 15, 2017 | 23.46 | 23.60 | 23.46 | 23.52 | 2,643 | -0.18(-0.77%) |
Jun 14, 2017 | 23.92 | 23.92 | 23.66 | 23.70 | 2,818 | -0.03(-0.12%) |
Jun 13, 2017 | 23.73 | 23.73 | 23.68 | 23.73 | 2,748 | +0.13(+0.55%) |
Jun 12, 2017 | 23.47 | 23.60 | 23.47 | 23.60 | 2,211 | +0.05(+0.20%) |
Jun 09, 2017 | 23.44 | 23.55 | 23.44 | 23.55 | 2,350 | +0.21(+0.89%) |
Jun 08, 2017 | 23.44 | 23.47 | 23.34 | 23.34 | 1,599 | +0.05(+0.22%) |
Jun 07, 2017 | 23.37 | 23.37 | 23.29 | 23.29 | 667 | -0.03(-0.11%) |
Jun 06, 2017 | 23.30 | 23.40 | 23.21 | 23.32 | 2,806 | -0.08(-0.35%) |
Jun 05, 2017 | 23.45 | 23.49 | 23.33 | 23.40 | 1,551 | -0.05(-0.21%) |
Jun 02, 2017 | 23.47 | 23.47 | 23.38 | 23.45 | 1,640 | +0.12(+0.52%) |