Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2017 | 22.72 | 157 | +0.06(+0.26%) | |||
Aug 28, 2017 | 22.84 | 22.84 | 22.66 | 22.66 | 4,840 | -0.04(-0.18%) |
Aug 25, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 109 | +0.07(+0.31%) |
Aug 24, 2017 | 22.58 | 22.63 | 22.58 | 22.63 | 1,920 | +0.13(+0.58%) |
Aug 23, 2017 | 22.53 | 22.53 | 22.50 | 22.50 | 702 | -0.19(-0.84%) |
Aug 22, 2017 | 22.74 | 22.74 | 22.68 | 22.69 | 2,763 | -0.22(-0.96%) |
Aug 21, 2017 | 22.94 | 22.96 | 22.91 | 22.91 | 850 | +0.13(+0.57%) |
Aug 18, 2017 | 22.78 | 22.78 | 22.78 | 22.78 | 200 | -0.23(-1.00%) |
Aug 17, 2017 | 23.20 | 23.20 | 23.00 | 23.01 | 2,182 | -0.17(-0.73%) |
Aug 16, 2017 | 23.12 | 23.18 | 23.12 | 23.18 | 1,451 | +0.03(+0.13%) |
Aug 15, 2017 | 23.02 | 23.18 | 23.00 | 23.15 | 2,530 | -0.07(-0.31%) |
Aug 14, 2017 | 23.59 | 23.59 | 23.22 | 23.22 | 6,522 | -0.50(-2.10%) |
Aug 11, 2017 | 23.82 | 23.82 | 23.72 | 23.72 | 3,151 | +0.04(+0.17%) |
Aug 10, 2017 | 24.09 | 24.09 | 23.68 | 23.68 | 1,950 | -0.26(-1.09%) |
Aug 09, 2017 | 23.94 | 23.94 | 23.94 | 23.94 | 100 | +0.00(+0.00%) |
Aug 08, 2017 | 23.79 | 23.94 | 23.79 | 23.94 | 1,065 | -0.07(-0.29%) |
Aug 07, 2017 | 23.90 | 24.01 | 23.88 | 24.01 | 2,450 | +0.40(+1.69%) |
Aug 04, 2017 | 23.61 | 23.61 | 23.61 | 23.61 | 500 | -0.12(-0.51%) |
Aug 03, 2017 | 23.52 | 23.74 | 23.52 | 23.73 | 1,027 | +0.30(+1.28%) |
Aug 02, 2017 | 23.51 | 23.52 | 23.43 | 23.43 | 1,899 | -0.09(-0.38%) |
Aug 01, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 252 | -0.07(-0.29%) |
Jul 31, 2017 | 23.76 | 23.76 | 23.59 | 23.59 | 7,093 | +0.05(+0.21%) |
Jul 28, 2017 | 24.00 | 24.00 | 23.42 | 23.54 | 7,704 | -0.26(-1.09%) |
Jul 27, 2017 | 23.73 | 23.80 | 23.73 | 23.80 | 636 | -0.07(-0.29%) |
Jul 26, 2017 | 24.00 | 24.00 | 23.87 | 23.87 | 1,058 | -0.01(-0.04%) |
Jul 25, 2017 | 23.88 | 23.88 | 23.88 | 23.88 | 577 | -0.02(-0.08%) |
Jul 24, 2017 | 23.93 | 23.93 | 23.90 | 23.90 | 59,591 | -0.18(-0.74%) |
Jul 20, 2017 | 24.08 | 21 | -0.03(-0.11%) | |||
Jul 19, 2017 | 24.11 | 24.11 | 24.11 | 24.11 | 100 | +0.16(+0.65%) |
Jul 18, 2017 | 23.87 | 24.02 | 23.87 | 23.95 | 2,472 | +0.14(+0.59%) |
Jul 17, 2017 | 23.71 | 23.86 | 23.71 | 23.81 | 5,239 | -0.17(-0.69%) |
Jul 14, 2017 | 23.98 | 23.98 | 23.90 | 23.98 | 3,656 | +0.23(+0.96%) |
Jul 13, 2017 | 23.81 | 23.81 | 23.75 | 23.75 | 556 | -0.22(-0.93%) |
Jul 12, 2017 | 23.88 | 23.97 | 23.88 | 23.97 | 1,713 | -0.01(-0.06%) |
Jul 11, 2017 | 24.05 | 24.05 | 23.97 | 23.98 | 2,868 | -0.09(-0.36%) |
Jul 10, 2017 | 24.09 | 24.09 | 24.02 | 24.07 | 7,723 | +0.19(+0.79%) |
Jul 03, 2017 | 23.88 | 95 | -0.07(-0.31%) | |||
Jun 30, 2017 | 23.95 | 23.96 | 23.94 | 23.96 | 8,316 | -0.07(-0.30%) |
Jun 29, 2017 | 24.07 | 24.13 | 24.03 | 24.03 | 2,998 | -0.18(-0.75%) |
Jun 28, 2017 | 24.09 | 24.21 | 24.04 | 24.21 | 5,613 | -0.03(-0.12%) |
Jun 27, 2017 | 24.19 | 24.24 | 24.19 | 24.24 | 206 | -0.06(-0.25%) |
Jun 26, 2017 | 24.39 | 24.39 | 24.30 | 24.30 | 1,850 | -0.13(-0.53%) |
Jun 23, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 500 | -0.03(-0.13%) |
Jun 22, 2017 | 24.33 | 24.46 | 24.33 | 24.46 | 1,997 | +0.20(+0.82%) |
Jun 21, 2017 | 24.26 | 24.26 | 24.26 | 24.26 | 158 | -0.15(-0.61%) |
Jun 20, 2017 | 24.45 | 24.56 | 24.41 | 24.41 | 4,174 | -0.09(-0.37%) |
Jun 19, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 169 | -0.08(-0.33%) |
Jun 16, 2017 | 24.60 | 24.65 | 24.58 | 24.58 | 858 | +0.08(+0.33%) |
Jun 15, 2017 | 24.57 | 24.57 | 24.50 | 24.50 | 685 | -0.13(-0.51%) |
Jun 14, 2017 | 24.63 | 24.63 | 24.63 | 24.63 | 143 | -0.27(-1.10%) |
Jun 09, 2017 | 24.90 | 2 | +0.12(+0.50%) | |||
Jun 08, 2017 | 24.78 | 24.80 | 24.72 | 24.78 | 3,359 | -0.03(-0.12%) |
Jun 07, 2017 | 24.81 | 24.81 | 24.81 | 24.81 | 228 | -0.05(-0.21%) |
Jun 06, 2017 | 24.87 | 24.87 | 24.86 | 24.86 | 400 | -0.12(-0.50%) |
Jun 05, 2017 | 24.87 | 24.98 | 24.87 | 24.98 | 1,840 | +0.20(+0.83%) |
Jun 02, 2017 | 24.78 | 24.78 | 24.78 | 24.78 | 1,263 | -0.19(-0.76%) |