Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.20 | 25.26 | 25.19 | 25.25 | 5,937 | +0.18(+0.70%) |
Aug 30, 2017 | 25.06 | 25.07 | 25.06 | 25.07 | 4,745 | +0.09(+0.37%) |
Aug 29, 2017 | 24.77 | 24.98 | 24.77 | 24.98 | 19,808 | +0.03(+0.13%) |
Aug 28, 2017 | 25.03 | 25.03 | 24.93 | 24.94 | 6,405 | -0.08(-0.30%) |
Aug 25, 2017 | 24.97 | 25.02 | 24.97 | 25.02 | 6,042 | +0.11(+0.45%) |
Aug 24, 2017 | 24.92 | 24.92 | 24.89 | 24.91 | 11,335 | -0.07(-0.27%) |
Aug 23, 2017 | 24.92 | 24.99 | 24.91 | 24.98 | 15,306 | -0.05(-0.20%) |
Aug 22, 2017 | 24.94 | 25.03 | 24.94 | 25.03 | 6,820 | +0.25(+1.00%) |
Aug 21, 2017 | 24.78 | 24.79 | 24.69 | 24.78 | 6,721 | -0.10(-0.40%) |
Aug 18, 2017 | 24.72 | 24.88 | 24.72 | 24.88 | 6,127 | +0.05(+0.22%) |
Aug 17, 2017 | 25.07 | 25.09 | 24.82 | 24.82 | 11,969 | -0.38(-1.49%) |
Aug 16, 2017 | 25.25 | 25.25 | 25.14 | 25.20 | 5,645 | +0.01(+0.05%) |
Aug 15, 2017 | 25.17 | 25.19 | 25.13 | 25.19 | 16,905 | +0.03(+0.14%) |
Aug 14, 2017 | 25.01 | 25.15 | 25.01 | 25.15 | 10,303 | +0.27(+1.07%) |
Aug 11, 2017 | 24.91 | 24.95 | 24.88 | 24.88 | 6,202 | -0.00(-0.01%) |
Aug 10, 2017 | 25.16 | 25.16 | 24.89 | 24.89 | 11,172 | -0.25(-1.01%) |
Aug 09, 2017 | 25.15 | 25.17 | 25.14 | 25.14 | 8,293 | -0.07(-0.28%) |
Aug 08, 2017 | 25.28 | 25.32 | 25.21 | 25.21 | 5,570 | -0.04(-0.17%) |
Aug 07, 2017 | 25.21 | 25.26 | 25.20 | 25.26 | 5,360 | +0.13(+0.51%) |
Aug 03, 2017 | 25.13 | 811 | -0.02(-0.09%) | |||
Aug 02, 2017 | 25.21 | 25.21 | 25.15 | 25.15 | 2,254 | -0.01(-0.03%) |
Aug 01, 2017 | 25.15 | 25.17 | 25.13 | 25.16 | 8,816 | +0.04(+0.18%) |
Jul 31, 2017 | 25.16 | 25.16 | 25.08 | 25.11 | 7,964 | +0.07(+0.27%) |
Jul 28, 2017 | 25.01 | 25.06 | 24.99 | 25.04 | 12,003 | +0.01(+0.03%) |
Jul 27, 2017 | 25.20 | 25.20 | 24.98 | 25.04 | 6,500 | -0.09(-0.37%) |
Jul 26, 2017 | 25.16 | 25.16 | 25.12 | 25.13 | 1,826 | +0.01(+0.06%) |
Jul 25, 2017 | 25.13 | 25.16 | 25.12 | 25.12 | 12,475 | +0.06(+0.24%) |
Jul 24, 2017 | 25.10 | 25.10 | 25.03 | 25.06 | 11,284 | +0.01(+0.03%) |
Jul 21, 2017 | 25.03 | 25.07 | 25.01 | 25.05 | 5,662 | -0.04(-0.16%) |
Jul 20, 2017 | 25.08 | 25.10 | 25.03 | 25.09 | 3,499 | +0.04(+0.16%) |
Jul 19, 2017 | 25.03 | 25.05 | 25.01 | 25.05 | 17,472 | +0.07(+0.27%) |
Jul 18, 2017 | 24.96 | 24.98 | 24.89 | 24.98 | 19,282 | -0.01(-0.02%) |
Jul 17, 2017 | 25.01 | 25.02 | 24.98 | 24.99 | 12,913 | -0.01(-0.06%) |
Jul 14, 2017 | 24.91 | 25.00 | 24.87 | 25.00 | 17,998 | +0.12(+0.47%) |
Jul 13, 2017 | 24.86 | 24.90 | 24.82 | 24.88 | 26,543 | +0.05(+0.21%) |
Jul 12, 2017 | 24.77 | 24.88 | 24.77 | 24.83 | 21,108 | +0.17(+0.68%) |
Jul 11, 2017 | 24.60 | 24.66 | 24.60 | 24.66 | 13,931 | -0.05(-0.20%) |
Jul 10, 2017 | 24.67 | 24.78 | 24.67 | 24.71 | 7,054 | +0.01(+0.03%) |
Jul 07, 2017 | 24.63 | 24.71 | 24.63 | 24.71 | 2,182 | +0.08(+0.31%) |
Jul 06, 2017 | 24.65 | 24.70 | 24.63 | 24.63 | 15,340 | -0.12(-0.47%) |
Jul 05, 2017 | 24.71 | 24.78 | 24.71 | 24.75 | 28,553 | +0.03(+0.10%) |
Jul 03, 2017 | 24.75 | 24.82 | 24.72 | 24.72 | 7,336 | +0.18(+0.72%) |
Jun 30, 2017 | 24.71 | 24.71 | 24.55 | 24.55 | 35,919 | -0.02(-0.08%) |
Jun 29, 2017 | 24.78 | 24.78 | 24.49 | 24.57 | 24,177 | -0.19(-0.77%) |
Jun 28, 2017 | 24.61 | 24.77 | 24.61 | 24.76 | 8,500 | +0.23(+0.96%) |
Jun 27, 2017 | 24.72 | 24.72 | 24.52 | 24.52 | 7,441 | -0.17(-0.67%) |
Jun 26, 2017 | 24.76 | 24.76 | 24.69 | 24.69 | 7,288 | +0.02(+0.07%) |
Jun 23, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 842 | -0.01(-0.02%) |
Jun 22, 2017 | 24.64 | 24.69 | 24.64 | 24.68 | 6,183 | +0.05(+0.22%) |
Jun 21, 2017 | 24.70 | 24.70 | 24.62 | 24.62 | 10,492 | -0.08(-0.33%) |
Jun 20, 2017 | 24.76 | 24.76 | 24.70 | 24.70 | 8,198 | -0.11(-0.46%) |
Jun 19, 2017 | 24.80 | 24.82 | 24.78 | 24.82 | 6,170 | +0.21(+0.85%) |
Jun 16, 2017 | 24.55 | 24.61 | 24.54 | 24.61 | 7,550 | -0.04(-0.15%) |
Jun 15, 2017 | 24.58 | 24.64 | 24.58 | 24.64 | 2,764 | -0.07(-0.28%) |
Jun 14, 2017 | 24.71 | 24.73 | 24.64 | 24.71 | 6,442 | +0.00(+0.01%) |
Jun 13, 2017 | 24.67 | 24.74 | 24.67 | 24.71 | 3,085 | +0.16(+0.64%) |
Jun 12, 2017 | 24.58 | 24.58 | 24.55 | 24.55 | 5,692 | -0.03(-0.13%) |
Jun 09, 2017 | 24.74 | 24.74 | 24.58 | 24.58 | 14,821 | -0.06(-0.23%) |
Jun 08, 2017 | 24.67 | 24.67 | 24.60 | 24.64 | 7,213 | +0.05(+0.19%) |
Jun 07, 2017 | 24.63 | 24.63 | 24.55 | 24.59 | 4,117 | +0.04(+0.18%) |
Jun 06, 2017 | 24.52 | 24.57 | 24.52 | 24.55 | 6,044 | -0.12(-0.48%) |
Jun 05, 2017 | 24.69 | 24.69 | 24.63 | 24.67 | 7,990 | +0.02(+0.07%) |
Jun 02, 2017 | 24.57 | 24.68 | 24.57 | 24.65 | 8,440 | +0.16(+0.63%) |