Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.44 | 26.44 | 26.23 | 26.23 | 9,078 | +0.01(+0.05%) |
Aug 30, 2017 | 26.33 | 26.33 | 26.17 | 26.21 | 7,331 | +0.02(+0.09%) |
Aug 29, 2017 | 26.09 | 26.21 | 26.09 | 26.19 | 1,529 | -0.03(-0.10%) |
Aug 28, 2017 | 26.40 | 26.40 | 26.22 | 26.22 | 1,843 | -0.10(-0.36%) |
Aug 25, 2017 | 26.31 | 26.35 | 26.28 | 26.31 | 1,993 | +0.07(+0.28%) |
Aug 24, 2017 | 26.17 | 26.24 | 26.17 | 26.24 | 3,071 | +0.05(+0.19%) |
Aug 23, 2017 | 26.12 | 26.19 | 26.10 | 26.19 | 1,596 | +0.11(+0.40%) |
Aug 22, 2017 | 26.02 | 26.09 | 26.02 | 26.08 | 1,556 | +0.32(+1.25%) |
Aug 21, 2017 | 25.80 | 25.82 | 25.76 | 25.76 | 2,319 | +0.06(+0.25%) |
Aug 18, 2017 | 25.56 | 25.72 | 25.56 | 25.70 | 2,534 | +0.11(+0.43%) |
Aug 17, 2017 | 25.78 | 25.78 | 25.59 | 25.59 | 3,389 | -0.16(-0.64%) |
Aug 16, 2017 | 25.72 | 25.80 | 25.70 | 25.75 | 10,405 | +0.22(+0.84%) |
Aug 15, 2017 | 25.56 | 25.56 | 25.41 | 25.54 | 4,516 | +0.00(+0.00%) |
Aug 14, 2017 | 25.58 | 25.59 | 25.49 | 25.54 | 3,802 | +0.30(+1.21%) |
Aug 11, 2017 | 25.10 | 25.27 | 25.08 | 25.23 | 51,507 | +0.01(+0.04%) |
Aug 10, 2017 | 25.50 | 25.50 | 25.22 | 25.22 | 4,297 | -0.60(-2.33%) |
Aug 09, 2017 | 25.81 | 25.82 | 25.72 | 25.82 | 2,967 | -0.28(-1.06%) |
Aug 08, 2017 | 26.06 | 26.10 | 26.06 | 26.10 | 649 | +0.13(+0.52%) |
Aug 07, 2017 | 25.92 | 25.97 | 25.88 | 25.97 | 3,032 | +0.26(+1.00%) |
Aug 04, 2017 | 25.74 | 25.74 | 25.63 | 25.71 | 5,706 | +0.08(+0.30%) |
Aug 03, 2017 | 25.71 | 25.71 | 25.53 | 25.63 | 8,018 | -0.13(-0.50%) |
Aug 02, 2017 | 25.78 | 25.80 | 25.68 | 25.76 | 60,966 | -0.05(-0.21%) |
Aug 01, 2017 | 25.92 | 25.92 | 25.77 | 25.81 | 10,293 | +0.08(+0.33%) |
Jul 31, 2017 | 25.87 | 25.87 | 25.70 | 25.73 | 3,010 | +0.04(+0.16%) |
Jul 28, 2017 | 25.60 | 25.69 | 25.60 | 25.69 | 1,468 | +0.04(+0.18%) |
Jul 27, 2017 | 25.89 | 25.89 | 25.56 | 25.64 | 2,867 | -0.17(-0.66%) |
Jul 26, 2017 | 25.66 | 25.81 | 25.66 | 25.81 | 3,120 | +0.26(+1.02%) |
Jul 25, 2017 | 25.68 | 25.58 | 25.54 | 25.55 | 239,130 | -0.13(-0.49%) |
Jul 24, 2017 | 25.72 | 25.72 | 25.54 | 25.68 | 219,274 | +0.15(+0.60%) |
Jul 21, 2017 | 25.51 | 25.53 | 25.46 | 25.53 | 5,033 | +0.02(+0.07%) |
Jul 20, 2017 | 25.55 | 25.57 | 25.51 | 25.51 | 1,521 | -0.02(-0.07%) |
Jul 19, 2017 | 25.51 | 25.54 | 25.51 | 25.53 | 1,158 | +0.16(+0.64%) |
Jul 18, 2017 | 25.29 | 25.37 | 25.19 | 25.37 | 8,121 | +0.15(+0.60%) |
Jul 17, 2017 | 25.33 | 25.33 | 25.21 | 25.21 | 5,472 | -0.10(-0.39%) |
Jul 14, 2017 | 25.21 | 25.32 | 25.19 | 25.31 | 2,852 | +0.37(+1.47%) |
Jul 13, 2017 | 24.94 | 24.94 | 24.94 | 24.94 | 513 | +0.13(+0.51%) |
Jul 12, 2017 | 24.87 | 24.87 | 24.82 | 24.82 | 1,087 | +0.48(+1.95%) |
Jul 11, 2017 | 24.34 | 24.34 | 24.34 | 24.34 | 187 | +0.09(+0.37%) |
Jul 10, 2017 | 24.15 | 24.25 | 24.11 | 24.25 | 1,949 | +0.15(+0.64%) |
Jul 07, 2017 | 24.00 | 24.10 | 23.98 | 24.10 | 2,441 | +0.08(+0.33%) |
Jul 06, 2017 | 24.02 | 24.02 | 24.02 | 24.02 | 345 | -0.22(-0.89%) |
Jul 05, 2017 | 24.09 | 24.24 | 24.09 | 24.24 | 4,621 | +0.04(+0.19%) |
Jul 03, 2017 | 24.25 | 24.25 | 24.19 | 24.19 | 489 | +0.04(+0.19%) |
Jun 30, 2017 | 24.15 | 24.19 | 24.13 | 24.15 | 2,410 | +0.20(+0.82%) |
Jun 29, 2017 | 24.24 | 24.24 | 23.95 | 23.95 | 6,923 | -0.46(-1.87%) |
Jun 28, 2017 | 24.26 | 24.41 | 24.26 | 24.41 | 8,596 | +0.22(+0.93%) |
Jun 27, 2017 | 24.40 | 24.40 | 24.18 | 24.18 | 7,659 | -0.05(-0.22%) |
Jun 23, 2017 | 24.24 | 7 | +0.13(+0.52%) | |||
Jun 22, 2017 | 24.03 | 24.14 | 24.03 | 24.11 | 3,854 | +0.13(+0.52%) |
Jun 21, 2017 | 24.02 | 24.02 | 23.96 | 23.99 | 2,034 | +0.06(+0.26%) |
Jun 20, 2017 | 23.99 | 23.99 | 23.91 | 23.92 | 2,310 | -0.14(-0.60%) |
Jun 19, 2017 | 24.09 | 24.09 | 24.07 | 24.07 | 1,428 | +0.30(+1.24%) |
Jun 16, 2017 | 23.73 | 23.77 | 23.73 | 23.77 | 2,210 | +0.00(+0.00%) |
Jun 15, 2017 | 23.69 | 23.93 | 23.69 | 23.77 | 7,145 | -0.22(-0.93%) |
Jun 14, 2017 | 24.16 | 24.20 | 23.99 | 23.99 | 2,762 | -0.02(-0.07%) |
Jun 13, 2017 | 24.00 | 24.23 | 24.00 | 24.01 | 33,955 | +0.16(+0.68%) |
Jun 12, 2017 | 23.81 | 23.85 | 23.81 | 23.85 | 233 | -0.32(-1.30%) |
Jun 08, 2017 | 24.17 | 18 | +0.23(+0.94%) | |||
Jun 07, 2017 | 24.00 | 24.00 | 23.90 | 23.94 | 649 | -0.05(-0.22%) |
Jun 06, 2017 | 23.97 | 23.99 | 23.97 | 23.99 | 1,883 | +0.00(+0.00%) |
Jun 05, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 951 | +0.05(+0.22%) |
Jun 02, 2017 | 23.86 | 23.94 | 23.86 | 23.94 | 3,252 | +0.16(+0.66%) |