Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.63 | 23.75 | 23.63 | 23.75 | 2,200 | +0.11(+0.47%) |
Aug 30, 2017 | 23.74 | 23.74 | 23.64 | 23.64 | 709 | -0.03(-0.13%) |
Aug 29, 2017 | 23.75 | 23.75 | 23.65 | 23.67 | 6,868 | -0.04(-0.17%) |
Aug 28, 2017 | 23.61 | 23.71 | 23.58 | 23.71 | 3,077 | +0.06(+0.25%) |
Aug 25, 2017 | 23.64 | 23.69 | 23.62 | 23.65 | 3,714 | +0.11(+0.47%) |
Aug 24, 2017 | 23.62 | 23.69 | 23.54 | 23.54 | 4,489 | -0.17(-0.72%) |
Aug 23, 2017 | 23.67 | 23.71 | 23.63 | 23.71 | 6,614 | +0.17(+0.72%) |
Aug 22, 2017 | 23.61 | 23.61 | 23.52 | 23.54 | 4,276 | -0.16(-0.68%) |
Aug 21, 2017 | 23.70 | 23.70 | 23.61 | 23.70 | 6,233 | +0.04(+0.17%) |
Aug 18, 2017 | 23.83 | 23.88 | 23.66 | 23.66 | 6,628 | -0.12(-0.50%) |
Aug 17, 2017 | 23.71 | 23.82 | 23.71 | 23.78 | 5,153 | -0.02(-0.08%) |
Aug 16, 2017 | 23.71 | 23.82 | 23.71 | 23.80 | 3,565 | +0.01(+0.04%) |
Aug 15, 2017 | 23.71 | 23.79 | 23.64 | 23.79 | 8,965 | +0.02(+0.08%) |
Aug 14, 2017 | 23.88 | 23.88 | 23.75 | 23.77 | 5,597 | -0.18(-0.75%) |
Aug 11, 2017 | 23.79 | 23.95 | 23.79 | 23.95 | 5,097 | +0.05(+0.21%) |
Aug 10, 2017 | 23.82 | 23.90 | 23.82 | 23.90 | 3,737 | +0.10(+0.42%) |
Aug 09, 2017 | 23.75 | 23.81 | 23.72 | 23.80 | 3,946 | +0.08(+0.34%) |
Aug 08, 2017 | 23.67 | 23.72 | 23.60 | 23.72 | 8,798 | +0.13(+0.55%) |
Aug 04, 2017 | 23.65 | 23.67 | 23.56 | 23.59 | 10,702 | -0.16(-0.67%) |
Aug 03, 2017 | 23.68 | 23.75 | 23.67 | 23.75 | 1,418 | +0.15(+0.64%) |
Aug 02, 2017 | 23.63 | 23.65 | 23.60 | 23.60 | 4,420 | -0.02(-0.08%) |
Aug 01, 2017 | 23.37 | 23.62 | 23.34 | 23.62 | 5,393 | +0.28(+1.20%) |
Jul 31, 2017 | 23.36 | 23.38 | 23.34 | 23.34 | 5,380 | +0.00(+0.00%) |
Jul 28, 2017 | 23.34 | 23.40 | 23.32 | 23.34 | 3,806 | +0.01(+0.04%) |
Jul 27, 2017 | 23.58 | 23.58 | 23.33 | 23.33 | 6,033 | -0.26(-1.10%) |
Jul 26, 2017 | 23.41 | 23.59 | 23.41 | 23.59 | 8,163 | +0.11(+0.47%) |
Jul 25, 2017 | 23.49 | 23.51 | 23.45 | 23.48 | 6,500 | -0.14(-0.59%) |
Jul 24, 2017 | 23.67 | 23.70 | 23.62 | 23.62 | 8,942 | -0.13(-0.55%) |
Jul 21, 2017 | 23.72 | 23.83 | 23.70 | 23.75 | 3,559 | +0.02(+0.08%) |
Jul 20, 2017 | 23.84 | 23.70 | 23.73 | 8,773 | -0.02(-0.08%) | |
Jul 19, 2017 | 23.76 | 23.79 | 23.68 | 23.75 | 6,412 | -0.01(-0.04%) |
Jul 18, 2017 | 23.73 | 23.80 | 23.73 | 23.76 | 4,255 | -0.05(-0.21%) |
Jul 17, 2017 | 23.71 | 23.81 | 23.70 | 23.81 | 3,316 | -0.03(-0.13%) |
Jul 14, 2017 | 23.78 | 23.85 | 23.75 | 23.84 | 10,755 | +0.10(+0.42%) |
Jul 13, 2017 | 23.68 | 23.74 | 23.65 | 23.74 | 14,033 | +0.04(+0.17%) |
Jul 12, 2017 | 23.86 | 23.92 | 23.70 | 23.70 | 11,619 | -0.08(-0.34%) |
Jul 11, 2017 | 23.76 | 23.79 | 23.68 | 23.78 | 10,093 | +0.16(+0.68%) |
Jul 10, 2017 | 23.73 | 23.73 | 23.61 | 23.62 | 21,791 | -0.09(-0.38%) |
Jul 07, 2017 | 23.81 | 23.81 | 23.68 | 23.71 | 12,525 | -0.20(-0.84%) |
Jul 06, 2017 | 23.94 | 23.95 | 23.84 | 23.91 | 7,098 | -0.17(-0.71%) |
Jul 05, 2017 | 23.95 | 24.08 | 23.90 | 24.08 | 12,513 | +0.17(+0.71%) |
Jul 04, 2017 | 23.89 | 23.96 | 23.89 | 23.91 | 9,001 | -0.03(-0.13%) |
Jul 03, 2017 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 24.03 | 24.06 | 23.92 | 23.94 | 6,672 | -0.14(-0.58%) |
Jun 29, 2017 | 23.98 | 24.08 | 23.98 | 24.08 | 16,380 | -0.03(-0.12%) |
Jun 28, 2017 | 24.16 | 24.19 | 23.97 | 24.11 | 24,015 | +0.01(+0.04%) |
Jun 27, 2017 | 24.22 | 24.25 | 24.10 | 24.10 | 95,939 | -0.22(-0.90%) |
Jun 26, 2017 | 24.34 | 24.36 | 24.30 | 24.32 | 19,746 | +0.02(+0.08%) |
Jun 23, 2017 | 24.38 | 24.38 | 24.30 | 24.30 | 19,815 | -0.29(-1.18%) |
Jun 22, 2017 | 24.50 | 24.60 | 24.50 | 24.59 | 2,313 | +0.12(+0.49%) |
Jun 21, 2017 | 24.50 | 24.50 | 24.45 | 24.47 | 6,037 | +0.00(+0.00%) |
Jun 20, 2017 | 24.41 | 24.53 | 24.41 | 24.47 | 4,954 | +0.02(+0.08%) |
Jun 19, 2017 | 24.49 | 24.49 | 24.42 | 24.45 | 7,609 | -0.04(-0.16%) |
Jun 16, 2017 | 24.34 | 24.49 | 24.34 | 24.49 | 7,095 | +0.12(+0.49%) |
Jun 15, 2017 | 24.44 | 24.48 | 24.37 | 24.37 | 20,103 | -0.10(-0.41%) |
Jun 14, 2017 | 24.47 | 24.63 | 24.45 | 24.47 | 10,299 | +0.06(+0.25%) |
Jun 13, 2017 | 24.51 | 24.51 | 24.40 | 24.41 | 15,772 | -0.29(-1.17%) |
Jun 12, 2017 | 24.78 | 24.83 | 24.70 | 24.70 | 8,966 | -0.08(-0.32%) |
Jun 09, 2017 | 24.81 | 24.86 | 24.77 | 24.78 | 3,540 | -0.14(-0.56%) |
Jun 08, 2017 | 24.87 | 24.92 | 24.82 | 24.92 | 14,936 | +0.06(+0.24%) |
Jun 07, 2017 | 24.92 | 24.97 | 24.84 | 24.86 | 27,577 | -0.12(-0.48%) |
Jun 06, 2017 | 25.06 | 25.06 | 24.96 | 24.98 | 6,233 | +0.10(+0.40%) |
Jun 05, 2017 | 24.87 | 24.96 | 24.87 | 24.88 | 5,476 | -0.14(-0.56%) |
Jun 02, 2017 | 24.90 | 25.02 | 24.90 | 25.02 | 8,195 | +0.12(+0.48%) |