Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.03 | 25.21 | 24.81 | 24.87 | 630,674 | -0.13(-0.52%) |
Aug 30, 2017 | 25.14 | 25.23 | 24.98 | 25.00 | 173,530 | -0.16(-0.62%) |
Aug 29, 2017 | 25.17 | 25.28 | 25.10 | 25.15 | 232,925 | -0.02(-0.10%) |
Aug 28, 2017 | 25.17 | 25.29 | 25.16 | 25.18 | 107,810 | +0.09(+0.36%) |
Aug 25, 2017 | 25.07 | 25.20 | 25.07 | 25.09 | 127,008 | +0.11(+0.43%) |
Aug 24, 2017 | 24.99 | 25.06 | 24.88 | 24.98 | 78,349 | +0.03(+0.13%) |
Aug 23, 2017 | 24.74 | 24.99 | 24.74 | 24.95 | 65,045 | +0.10(+0.40%) |
Aug 22, 2017 | 24.69 | 24.88 | 24.69 | 24.85 | 121,081 | +0.12(+0.50%) |
Aug 21, 2017 | 24.73 | 24.77 | 24.63 | 24.73 | 63,904 | +0.12(+0.50%) |
Aug 18, 2017 | 24.51 | 24.64 | 24.34 | 24.60 | 79,186 | +0.13(+0.54%) |
Aug 17, 2017 | 24.55 | 24.64 | 24.31 | 24.47 | 108,595 | -0.04(-0.17%) |
Aug 16, 2017 | 24.64 | 24.72 | 24.51 | 24.51 | 205,733 | -0.09(-0.37%) |
Aug 15, 2017 | 24.64 | 24.75 | 24.49 | 24.60 | 375,085 | -0.16(-0.66%) |
Aug 14, 2017 | 24.50 | 24.87 | 24.50 | 24.77 | 236,159 | +0.52(+2.16%) |
Aug 11, 2017 | 24.14 | 24.28 | 24.07 | 24.24 | 117,635 | +0.25(+1.03%) |
Aug 10, 2017 | 24.12 | 24.16 | 24.00 | 24.00 | 185,673 | -0.17(-0.71%) |
Aug 09, 2017 | 24.15 | 24.17 | 24.05 | 24.17 | 216,974 | -0.04(-0.17%) |
Aug 08, 2017 | 24.17 | 24.25 | 24.16 | 24.21 | 172,818 | +0.10(+0.41%) |
Aug 07, 2017 | 24.09 | 24.14 | 24.07 | 24.11 | 74,326 | +0.07(+0.27%) |
Aug 04, 2017 | 24.05 | 24.14 | 24.05 | 24.05 | 52,805 | -0.02(-0.07%) |
Aug 03, 2017 | 24.00 | 24.12 | 24.00 | 24.06 | 166,518 | +0.06(+0.24%) |
Aug 02, 2017 | 24.02 | 24.12 | 23.92 | 24.00 | 164,139 | +0.03(+0.14%) |
Aug 01, 2017 | 24.04 | 24.17 | 23.95 | 23.97 | 220,743 | -0.03(-0.14%) |
Jul 31, 2017 | 24.23 | 24.23 | 23.98 | 24.00 | 221,879 | -0.21(-0.85%) |
Jul 28, 2017 | 24.35 | 24.35 | 24.19 | 24.21 | 100,449 | -0.05(-0.20%) |
Jul 27, 2017 | 24.23 | 24.38 | 24.17 | 24.26 | 158,642 | +0.09(+0.37%) |
Jul 26, 2017 | 24.20 | 24.22 | 24.08 | 24.17 | 114,176 | +0.13(+0.55%) |
Jul 25, 2017 | 24.01 | 24.18 | 23.95 | 24.04 | 240,729 | +0.12(+0.51%) |
Jul 24, 2017 | 23.91 | 24.03 | 23.88 | 23.91 | 40,209 | +0.15(+0.62%) |
Jul 21, 2017 | 23.75 | 23.86 | 23.74 | 23.77 | 78,213 | -0.01(-0.03%) |
Jul 20, 2017 | 23.64 | 23.83 | 23.64 | 23.78 | 103,362 | +0.16(+0.69%) |
Jul 19, 2017 | 23.72 | 23.83 | 23.48 | 23.61 | 700,351 | -0.20(-0.86%) |
Jul 18, 2017 | 23.86 | 23.98 | 23.81 | 23.82 | 211,218 | -0.20(-0.82%) |
Jul 17, 2017 | 24.03 | 24.03 | 23.86 | 24.01 | 247,090 | +0.02(+0.07%) |
Jul 14, 2017 | 23.95 | 24.02 | 23.83 | 24.00 | 96,223 | +0.10(+0.41%) |
Jul 13, 2017 | 23.82 | 23.96 | 23.82 | 23.90 | 323,213 | -0.04(-0.17%) |
Jul 12, 2017 | 23.90 | 23.98 | 23.79 | 23.94 | 133,409 | +0.09(+0.38%) |
Jul 11, 2017 | 23.82 | 23.87 | 23.71 | 23.85 | 69,768 | +0.22(+0.94%) |
Jul 10, 2017 | 23.68 | 23.69 | 23.60 | 23.63 | 120,598 | +0.09(+0.38%) |
Jul 07, 2017 | 23.69 | 23.69 | 23.46 | 23.54 | 130,541 | -0.08(-0.35%) |
Jul 06, 2017 | 23.57 | 23.74 | 23.53 | 23.62 | 184,529 | -0.03(-0.14%) |
Jul 05, 2017 | 23.77 | 23.78 | 23.57 | 23.65 | 144,747 | +0.04(+0.17%) |
Jul 03, 2017 | 23.57 | 23.81 | 23.55 | 23.61 | 171,064 | +0.18(+0.77%) |
Jun 30, 2017 | 23.41 | 23.55 | 23.41 | 23.43 | 368,883 | -0.05(-0.23%) |
Jun 29, 2017 | 23.54 | 23.68 | 23.37 | 23.48 | 469,723 | -0.11(-0.47%) |
Jun 28, 2017 | 23.59 | 23.77 | 23.46 | 23.59 | 156,562 | +0.20(+0.84%) |
Jun 27, 2017 | 23.59 | 23.59 | 23.35 | 23.40 | 85,676 | -0.09(-0.38%) |
Jun 26, 2017 | 23.43 | 23.54 | 23.30 | 23.49 | 116,530 | +0.10(+0.42%) |
Jun 23, 2017 | 23.61 | 23.61 | 23.36 | 23.39 | 138,969 | -0.09(-0.38%) |
Jun 22, 2017 | 23.32 | 23.55 | 23.32 | 23.48 | 62,546 | +0.17(+0.74%) |
Jun 21, 2017 | 23.63 | 23.63 | 23.25 | 23.31 | 232,609 | -0.34(-1.42%) |
Jun 20, 2017 | 23.71 | 23.78 | 23.59 | 23.64 | 330,357 | -0.00(-0.02%) |
Jun 19, 2017 | 23.57 | 23.74 | 23.42 | 23.65 | 186,316 | +0.16(+0.69%) |
Jun 16, 2017 | 23.57 | 23.68 | 23.43 | 23.49 | 83,087 | +0.03(+0.14%) |
Jun 15, 2017 | 23.62 | 23.66 | 23.44 | 23.45 | 145,486 | -0.06(-0.28%) |
Jun 14, 2017 | 23.68 | 23.73 | 23.50 | 23.52 | 155,991 | -0.21(-0.89%) |
Jun 13, 2017 | 23.68 | 23.73 | 23.58 | 23.73 | 96,063 | +0.15(+0.65%) |
Jun 12, 2017 | 23.71 | 23.74 | 23.56 | 23.58 | 115,339 | -0.15(-0.65%) |
Jun 09, 2017 | 23.80 | 23.84 | 23.66 | 23.73 | 79,874 | -0.03(-0.14%) |
Jun 08, 2017 | 23.85 | 23.94 | 23.75 | 23.76 | 137,816 | -0.01(-0.03%) |
Jun 07, 2017 | 23.87 | 23.92 | 23.73 | 23.77 | 71,190 | -0.07(-0.27%) |
Jun 06, 2017 | 23.78 | 23.85 | 23.75 | 23.84 | 59,185 | +0.15(+0.62%) |
Jun 05, 2017 | 23.71 | 23.85 | 23.63 | 23.69 | 65,211 | +0.01(+0.03%) |
Jun 02, 2017 | 23.64 | 23.77 | 23.64 | 23.68 | 101,490 | +0.07(+0.28%) |