Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.62 | 25.81 | 25.62 | 25.80 | 14,150 | +0.22(+0.85%) |
Aug 30, 2017 | 25.49 | 25.59 | 25.49 | 25.58 | 77,243 | +0.06(+0.23%) |
Aug 29, 2017 | 25.62 | 25.62 | 25.47 | 25.52 | 16,473 | -0.11(-0.44%) |
Aug 28, 2017 | 25.69 | 25.69 | 25.56 | 25.64 | 13,622 | +0.07(+0.28%) |
Aug 25, 2017 | 25.61 | 25.61 | 25.54 | 25.57 | 6,515 | +0.04(+0.16%) |
Aug 24, 2017 | 25.59 | 25.59 | 25.43 | 25.52 | 17,756 | +0.02(+0.08%) |
Aug 23, 2017 | 25.43 | 25.50 | 25.41 | 25.50 | 4,192 | +0.05(+0.19%) |
Aug 22, 2017 | 25.39 | 25.47 | 25.34 | 25.46 | 6,319 | +0.24(+0.95%) |
Aug 21, 2017 | 25.24 | 25.28 | 25.15 | 25.22 | 8,644 | -0.02(-0.09%) |
Aug 18, 2017 | 25.03 | 25.28 | 25.02 | 25.24 | 4,422 | +0.17(+0.66%) |
Aug 17, 2017 | 25.51 | 25.51 | 25.07 | 25.07 | 7,883 | -0.35(-1.39%) |
Aug 16, 2017 | 25.23 | 25.47 | 25.22 | 25.43 | 14,345 | +0.23(+0.90%) |
Aug 15, 2017 | 25.30 | 25.30 | 25.15 | 25.20 | 45,307 | -0.06(-0.23%) |
Aug 14, 2017 | 25.04 | 25.28 | 25.04 | 25.26 | 42,748 | +0.24(+0.96%) |
Aug 11, 2017 | 25.02 | 25.03 | 24.87 | 25.02 | 6,553 | +0.10(+0.41%) |
Aug 10, 2017 | 25.21 | 25.21 | 24.92 | 24.92 | 38,881 | -0.55(-2.16%) |
Aug 09, 2017 | 25.32 | 25.47 | 25.29 | 25.47 | 11,800 | -0.03(-0.12%) |
Aug 08, 2017 | 25.41 | 25.57 | 25.41 | 25.49 | 3,303 | +0.07(+0.27%) |
Aug 07, 2017 | 25.44 | 25.46 | 25.34 | 25.43 | 14,371 | +0.12(+0.47%) |
Aug 04, 2017 | 25.47 | 25.47 | 25.27 | 25.31 | 1,874 | -0.02(-0.10%) |
Aug 03, 2017 | 25.36 | 25.38 | 25.28 | 25.33 | 5,462 | -0.02(-0.10%) |
Aug 02, 2017 | 25.30 | 25.42 | 25.23 | 25.36 | 31,126 | +0.06(+0.23%) |
Aug 01, 2017 | 25.32 | 25.39 | 25.30 | 25.30 | 3,188 | +0.10(+0.39%) |
Jul 31, 2017 | 25.20 | 25.36 | 25.15 | 25.20 | 13,132 | +0.05(+0.20%) |
Jul 28, 2017 | 25.27 | 25.27 | 25.15 | 25.15 | 12,837 | -0.00(-0.01%) |
Jul 27, 2017 | 25.31 | 25.15 | 25.15 | 11,036 | -0.15(-0.61%) | |
Jul 26, 2017 | 25.15 | 25.37 | 25.15 | 25.31 | 23,700 | +0.05(+0.19%) |
Jul 25, 2017 | 25.31 | 25.32 | 25.25 | 25.26 | 3,213 | +0.11(+0.42%) |
Jul 24, 2017 | 25.23 | 25.23 | 25.05 | 25.15 | 3,507 | -0.01(-0.03%) |
Jul 21, 2017 | 25.12 | 25.16 | 25.06 | 25.16 | 6,435 | -0.07(-0.27%) |
Jul 20, 2017 | 25.15 | 25.23 | 25.08 | 25.23 | 6,109 | +0.13(+0.51%) |
Jul 19, 2017 | 25.05 | 25.21 | 25.05 | 25.10 | 19,225 | +0.07(+0.27%) |
Jul 18, 2017 | 25.05 | 25.05 | 25.02 | 25.03 | 1,997 | +0.03(+0.12%) |
Jul 17, 2017 | 25.05 | 25.05 | 25.00 | 25.00 | 6,603 | +0.00(+0.00%) |
Jul 14, 2017 | 25.01 | 25.05 | 24.92 | 25.00 | 22,036 | +0.14(+0.57%) |
Jul 13, 2017 | 24.72 | 24.88 | 24.72 | 24.86 | 3,474 | +0.08(+0.33%) |
Jul 12, 2017 | 24.50 | 24.78 | 24.50 | 24.78 | 5,612 | +0.18(+0.72%) |
Jul 11, 2017 | 24.50 | 24.60 | 24.38 | 24.60 | 10,103 | +0.07(+0.28%) |
Jul 10, 2017 | 24.42 | 24.55 | 24.39 | 24.53 | 19,861 | +0.04(+0.18%) |
Jul 07, 2017 | 24.36 | 24.50 | 24.36 | 24.49 | 15,513 | +0.11(+0.46%) |
Jul 06, 2017 | 24.55 | 24.55 | 24.37 | 24.37 | 11,889 | -0.18(-0.72%) |
Jul 05, 2017 | 24.64 | 24.64 | 24.43 | 24.55 | 6,470 | -0.05(-0.20%) |
Jul 03, 2017 | 24.57 | 24.63 | 24.53 | 24.60 | 8,640 | +0.10(+0.40%) |
Jun 30, 2017 | 24.50 | 24.57 | 24.45 | 24.50 | 29,036 | +0.07(+0.28%) |
Jun 29, 2017 | 24.38 | 24.51 | 24.33 | 24.43 | 28,958 | -0.14(-0.56%) |
Jun 28, 2017 | 24.59 | 24.59 | 24.45 | 24.57 | 1,430 | +0.17(+0.71%) |
Jun 27, 2017 | 24.49 | 24.52 | 24.37 | 24.40 | 8,001 | -0.08(-0.32%) |
Jun 26, 2017 | 24.35 | 24.49 | 24.35 | 24.48 | 20,624 | +0.13(+0.52%) |
Jun 23, 2017 | 24.32 | 24.36 | 24.17 | 24.35 | 5,930 | +0.05(+0.20%) |
Jun 22, 2017 | 24.27 | 24.30 | 24.27 | 24.30 | 17,201 | +0.07(+0.27%) |
Jun 21, 2017 | 24.31 | 24.33 | 24.20 | 24.23 | 22,433 | -0.02(-0.07%) |
Jun 20, 2017 | 24.37 | 24.39 | 24.22 | 24.25 | 23,089 | -0.22(-0.92%) |
Jun 19, 2017 | 24.14 | 24.48 | 24.14 | 24.48 | 11,924 | +0.31(+1.28%) |
Jun 16, 2017 | 24.17 | 24.28 | 24.17 | 24.17 | 3,801 | -0.07(-0.27%) |
Jun 15, 2017 | 24.17 | 24.23 | 24.13 | 24.23 | 3,944 | -0.14(-0.56%) |
Jun 14, 2017 | 24.47 | 24.47 | 24.26 | 24.37 | 2,286 | -0.02(-0.08%) |
Jun 13, 2017 | 24.39 | 24.40 | 24.36 | 24.39 | 44,738 | +0.13(+0.54%) |
Jun 12, 2017 | 24.34 | 24.36 | 24.18 | 24.26 | 3,763 | -0.12(-0.50%) |
Jun 09, 2017 | 24.36 | 24.47 | 24.32 | 24.38 | 19,233 | +0.10(+0.40%) |
Jun 08, 2017 | 24.32 | 24.34 | 24.28 | 24.28 | 16,135 | -0.01(-0.04%) |
Jun 07, 2017 | 24.38 | 24.42 | 24.18 | 24.29 | 11,445 | -0.02(-0.08%) |
Jun 06, 2017 | 24.31 | 24.33 | 24.30 | 24.31 | 16,746 | -0.04(-0.16%) |
Jun 05, 2017 | 24.47 | 24.47 | 24.33 | 24.35 | 6,381 | -0.06(-0.24%) |
Jun 02, 2017 | 24.32 | 24.43 | 24.29 | 24.41 | 19,601 | +0.17(+0.70%) |