Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.73 | 23.75 | 23.62 | 23.75 | 1,332 | +0.14(+0.59%) |
Aug 30, 2017 | 23.66 | 23.66 | 23.57 | 23.61 | 493 | +0.13(+0.57%) |
Aug 29, 2017 | 23.50 | 23.50 | 23.44 | 23.48 | 2,032 | -0.11(-0.48%) |
Aug 28, 2017 | 23.65 | 23.65 | 23.59 | 23.59 | 716 | -0.04(-0.19%) |
Aug 25, 2017 | 23.61 | 23.63 | 23.57 | 23.63 | 1,050 | +0.16(+0.68%) |
Aug 24, 2017 | 23.50 | 23.55 | 23.48 | 23.48 | 1,766 | +0.02(+0.09%) |
Aug 23, 2017 | 23.47 | 23.48 | 23.42 | 23.45 | 1,309 | +0.16(+0.71%) |
Aug 22, 2017 | 23.23 | 23.35 | 23.21 | 23.29 | 9,690 | +0.19(+0.82%) |
Aug 21, 2017 | 23.29 | 23.29 | 23.10 | 23.10 | 39,494 | -0.23(-0.99%) |
Aug 18, 2017 | 23.34 | 23.34 | 23.33 | 23.33 | 252 | +0.01(+0.04%) |
Aug 17, 2017 | 23.58 | 23.58 | 23.32 | 23.32 | 578 | -0.26(-1.10%) |
Aug 16, 2017 | 23.55 | 23.62 | 23.55 | 23.58 | 3,120 | +0.01(+0.04%) |
Aug 15, 2017 | 23.75 | 23.75 | 23.57 | 23.57 | 924 | -0.12(-0.52%) |
Aug 14, 2017 | 23.66 | 23.77 | 23.66 | 23.69 | 7,823 | +0.13(+0.57%) |
Aug 11, 2017 | 23.68 | 23.68 | 23.56 | 23.56 | 595 | -0.17(-0.72%) |
Aug 10, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 145 | -0.04(-0.17%) |
Aug 09, 2017 | 23.82 | 23.82 | 23.68 | 23.77 | 7,502 | -0.34(-1.41%) |
Aug 08, 2017 | 23.62 | 24.11 | 23.62 | 24.11 | 768 | +0.27(+1.13%) |
Aug 07, 2017 | 23.83 | 23.84 | 23.83 | 23.84 | 332 | +0.05(+0.21%) |
Aug 04, 2017 | 23.76 | 23.79 | 23.76 | 23.79 | 606 | +0.10(+0.42%) |
Aug 03, 2017 | 23.69 | 23.69 | 23.69 | 23.69 | 159 | -0.06(-0.24%) |
Aug 02, 2017 | 23.89 | 23.89 | 23.75 | 23.75 | 677 | -0.14(-0.59%) |
Aug 01, 2017 | 23.79 | 23.89 | 23.79 | 23.89 | 1,642 | +0.13(+0.56%) |
Jul 31, 2017 | 23.80 | 23.81 | 23.62 | 23.76 | 6,409 | -0.11(-0.47%) |
Jul 28, 2017 | 23.91 | 23.91 | 23.80 | 23.87 | 630 | +0.03(+0.13%) |
Jul 27, 2017 | 23.95 | 23.95 | 23.84 | 23.84 | 446 | -0.14(-0.59%) |
Jul 26, 2017 | 24.08 | 24.08 | 23.98 | 23.98 | 1,564 | -0.15(-0.61%) |
Jul 25, 2017 | 24.08 | 24.14 | 24.08 | 24.13 | 475 | +0.13(+0.54%) |
Jul 24, 2017 | 24.10 | 24.10 | 23.87 | 24.00 | 1,673 | +0.12(+0.50%) |
Jul 21, 2017 | 23.88 | 23.88 | 23.88 | 23.88 | 140 | -0.03(-0.13%) |
Jul 20, 2017 | 24.25 | 24.25 | 23.88 | 23.91 | 1,191 | -0.03(-0.13%) |
Jul 19, 2017 | 23.86 | 23.98 | 23.86 | 23.94 | 3,712 | +0.21(+0.88%) |
Jul 18, 2017 | 23.79 | 23.79 | 23.68 | 23.73 | 1,944 | -0.08(-0.34%) |
Jul 17, 2017 | 23.74 | 23.81 | 23.74 | 23.81 | 326 | +0.11(+0.47%) |
Jul 14, 2017 | 23.75 | 23.77 | 23.70 | 23.70 | 16,804 | -0.05(-0.21%) |
Jul 13, 2017 | 23.67 | 23.75 | 23.67 | 23.75 | 5,255 | +0.04(+0.16%) |
Jul 12, 2017 | 23.75 | 23.75 | 23.64 | 23.71 | 1,920 | +0.05(+0.22%) |
Jul 11, 2017 | 23.75 | 23.75 | 23.66 | 23.66 | 1,316 | +0.05(+0.22%) |
Jul 10, 2017 | 23.65 | 23.66 | 23.59 | 23.61 | 9,788 | +0.01(+0.03%) |
Jul 07, 2017 | 23.57 | 23.62 | 23.55 | 23.60 | 21,814 | +0.06(+0.25%) |
Jul 06, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 333 | +0.05(+0.21%) |
Jul 05, 2017 | 23.38 | 23.53 | 22.55 | 23.49 | 5,220 | -0.20(-0.84%) |
Jul 03, 2017 | 23.48 | 23.69 | 23.48 | 23.69 | 3,144 | +0.47(+2.02%) |
Jun 30, 2017 | 23.39 | 23.39 | 23.22 | 23.22 | 1,980 | -0.32(-1.36%) |
Jun 29, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 481 | +0.29(+1.23%) |
Jun 28, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 155 | -0.04(-0.19%) |
Jun 27, 2017 | 23.18 | 23.36 | 23.18 | 23.30 | 2,018 | +0.18(+0.80%) |
Jun 26, 2017 | 23.20 | 23.34 | 23.11 | 23.11 | 1,208 | +0.05(+0.24%) |
Jun 23, 2017 | 23.14 | 23.14 | 23.06 | 23.06 | 609 | +0.06(+0.26%) |
Jun 22, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,336 | -0.09(-0.37%) |
Jun 21, 2017 | 23.17 | 23.17 | 23.09 | 23.09 | 3,529 | -0.06(-0.27%) |
Jun 20, 2017 | 23.24 | 23.24 | 23.07 | 23.15 | 1,422 | -0.22(-0.95%) |
Jun 19, 2017 | 23.15 | 23.39 | 23.15 | 23.37 | 1,294 | +0.02(+0.09%) |
Jun 16, 2017 | 23.38 | 23.38 | 23.35 | 23.35 | 491 | +0.09(+0.39%) |
Jun 15, 2017 | 23.58 | 23.58 | 23.25 | 23.26 | 1,546 | -0.43(-1.80%) |
Jun 14, 2017 | 23.63 | 23.69 | 23.63 | 23.69 | 644 | -0.05(-0.21%) |
Jun 13, 2017 | 23.78 | 23.78 | 23.73 | 23.73 | 902 | +0.26(+1.12%) |
Jun 12, 2017 | 23.47 | 23.47 | 23.47 | 23.47 | 63 | -0.17(-0.72%) |
Jun 09, 2017 | 23.63 | 23.78 | 23.61 | 23.64 | 3,543 | +0.52(+2.24%) |
Jun 08, 2017 | 23.12 | 23.12 | 23.12 | 23.12 | 52 | +0.00(+0.00%) |
Jun 07, 2017 | 23.14 | 23.17 | 23.10 | 23.12 | 1,287 | -0.06(-0.26%) |
Jun 06, 2017 | 23.05 | 23.21 | 23.05 | 23.18 | 1,962 | -0.05(-0.22%) |
Jun 05, 2017 | 23.41 | 23.41 | 23.23 | 23.23 | 552 | -0.07(-0.28%) |
Jun 02, 2017 | 23.46 | 23.46 | 23.30 | 23.30 | 1,461 | +0.04(+0.17%) |