Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.52 | 26.06 | 25.34 | 25.74 | 183,510 | +0.22(+0.88%) |
Aug 30, 2017 | 25.43 | 25.83 | 24.98 | 25.52 | 356,705 | +0.63(+2.53%) |
Aug 29, 2017 | 24.62 | 25.07 | 24.62 | 24.89 | 187,786 | +0.31(+1.28%) |
Aug 28, 2017 | 24.71 | 25.02 | 24.53 | 24.57 | 65,792 | -0.18(-0.73%) |
Aug 25, 2017 | 24.39 | 25.07 | 24.39 | 24.75 | 104,759 | +0.36(+1.47%) |
Aug 24, 2017 | 24.26 | 24.53 | 24.03 | 24.39 | 84,687 | +0.04(+0.18%) |
Aug 23, 2017 | 23.18 | 24.44 | 23.14 | 24.35 | 173,305 | +1.17(+5.04%) |
Aug 22, 2017 | 23.59 | 23.68 | 23.00 | 23.18 | 154,720 | -0.31(-1.34%) |
Aug 21, 2017 | 23.59 | 23.76 | 23.00 | 23.50 | 108,225 | -0.09(-0.38%) |
Aug 18, 2017 | 23.09 | 23.63 | 22.78 | 23.59 | 110,895 | +0.49(+2.14%) |
Aug 17, 2017 | 22.91 | 23.63 | 22.64 | 23.09 | 300,445 | +0.13(+0.59%) |
Aug 16, 2017 | 23.85 | 23.85 | 22.73 | 22.96 | 273,832 | -0.54(-2.29%) |
Aug 15, 2017 | 24.03 | 24.03 | 23.35 | 23.50 | 164,261 | -0.40(-1.69%) |
Aug 14, 2017 | 24.26 | 24.30 | 23.68 | 23.90 | 120,085 | -0.22(-0.93%) |
Aug 11, 2017 | 23.27 | 24.30 | 22.82 | 24.12 | 150,659 | +0.54(+2.29%) |
Aug 10, 2017 | 23.81 | 24.21 | 23.54 | 23.59 | 148,931 | -0.18(-0.76%) |
Aug 09, 2017 | 22.91 | 24.17 | 22.82 | 23.76 | 223,361 | +0.76(+3.32%) |
Aug 08, 2017 | 23.05 | 23.45 | 22.55 | 23.00 | 247,348 | -0.13(-0.58%) |
Aug 07, 2017 | 23.63 | 23.68 | 22.91 | 23.14 | 173,549 | -0.54(-2.28%) |
Aug 04, 2017 | 24.39 | 24.53 | 23.63 | 23.68 | 384,115 | -0.67(-2.77%) |
Aug 03, 2017 | 24.62 | 24.62 | 24.26 | 24.35 | 118,064 | -0.09(-0.37%) |
Aug 02, 2017 | 25.52 | 25.52 | 24.30 | 24.44 | 136,832 | -0.46(-1.85%) |
Aug 01, 2017 | 24.94 | 25.08 | 24.23 | 24.90 | 355,105 | +0.00(+0.00%) |
Jul 31, 2017 | 24.37 | 24.99 | 24.23 | 24.90 | 268,660 | +0.44(+1.82%) |
Jul 28, 2017 | 24.32 | 24.63 | 24.32 | 24.45 | 91,203 | +0.09(+0.36%) |
Jul 27, 2017 | 24.59 | 24.59 | 24.10 | 24.37 | 127,660 | -0.18(-0.72%) |
Jul 26, 2017 | 24.72 | 24.81 | 24.45 | 24.54 | 235,253 | -0.18(-0.72%) |
Jul 25, 2017 | 24.77 | 24.85 | 24.45 | 24.72 | 119,607 | +0.13(+0.54%) |
Jul 24, 2017 | 24.50 | 24.83 | 24.28 | 24.59 | 90,704 | +0.04(+0.18%) |
Jul 21, 2017 | 24.72 | 24.76 | 24.05 | 24.54 | 190,347 | -0.22(-0.90%) |
Jul 20, 2017 | 24.85 | 24.85 | 24.40 | 24.77 | 177,591 | +0.04(+0.18%) |
Jul 19, 2017 | 24.54 | 24.99 | 24.54 | 24.72 | 76,795 | -0.04(-0.18%) |
Jul 18, 2017 | 25.12 | 25.17 | 24.01 | 24.77 | 214,567 | -0.31(-1.24%) |
Jul 17, 2017 | 25.34 | 25.52 | 25.03 | 25.08 | 84,984 | -0.13(-0.53%) |
Jul 14, 2017 | 24.94 | 25.48 | 24.94 | 25.21 | 139,619 | +0.18(+0.71%) |
Jul 13, 2017 | 24.90 | 25.17 | 24.90 | 25.03 | 68,180 | +0.13(+0.54%) |
Jul 12, 2017 | 24.99 | 25.25 | 24.85 | 24.90 | 87,623 | +0.09(+0.36%) |
Jul 11, 2017 | 24.68 | 24.94 | 24.54 | 24.81 | 78,852 | +0.09(+0.36%) |
Jul 10, 2017 | 24.90 | 25.15 | 24.41 | 24.72 | 115,833 | -0.22(-0.89%) |
Jul 07, 2017 | 24.81 | 24.99 | 24.24 | 24.94 | 102,997 | +0.09(+0.36%) |
Jul 06, 2017 | 25.48 | 25.97 | 24.68 | 24.85 | 160,629 | -0.58(-2.27%) |
Jul 05, 2017 | 25.83 | 25.83 | 25.17 | 25.43 | 201,911 | -0.44(-1.72%) |
Jul 03, 2017 | 25.74 | 25.92 | 25.17 | 25.88 | 124,534 | +0.22(+0.87%) |
Jun 30, 2017 | 25.79 | 26.01 | 25.17 | 25.65 | 232,771 | +0.00(+0.00%) |
Jun 29, 2017 | 25.39 | 25.83 | 25.21 | 25.65 | 184,193 | +0.31(+1.23%) |
Jun 28, 2017 | 25.03 | 25.65 | 24.83 | 25.34 | 315,470 | +0.36(+1.42%) |
Jun 27, 2017 | 24.77 | 25.14 | 24.63 | 24.99 | 264,572 | +0.27(+1.08%) |
Jun 26, 2017 | 24.59 | 24.77 | 24.10 | 24.72 | 153,394 | +0.18(+0.72%) |
Jun 23, 2017 | 24.50 | 24.68 | 24.28 | 24.54 | 164,445 | +0.18(+0.73%) |
Jun 22, 2017 | 23.92 | 24.63 | 23.70 | 24.37 | 152,954 | +0.67(+2.81%) |
Jun 21, 2017 | 23.65 | 23.74 | 23.16 | 23.70 | 211,361 | +0.04(+0.19%) |
Jun 20, 2017 | 23.52 | 23.92 | 23.16 | 23.65 | 174,753 | -0.04(-0.19%) |
Jun 19, 2017 | 24.63 | 24.63 | 23.52 | 23.70 | 98,054 | -0.76(-3.09%) |
Jun 16, 2017 | 24.19 | 24.45 | 23.79 | 24.45 | 395,043 | +0.27(+1.10%) |
Jun 15, 2017 | 24.41 | 24.72 | 24.12 | 24.19 | 122,833 | -0.44(-1.80%) |
Jun 14, 2017 | 24.59 | 24.91 | 24.14 | 24.63 | 207,014 | -0.04(-0.18%) |
Jun 13, 2017 | 25.08 | 25.17 | 24.59 | 24.68 | 135,910 | -0.36(-1.42%) |
Jun 12, 2017 | 25.39 | 25.65 | 24.63 | 25.03 | 181,243 | -0.36(-1.40%) |
Jun 09, 2017 | 25.03 | 25.57 | 24.90 | 25.39 | 106,210 | +0.40(+1.60%) |
Jun 08, 2017 | 25.12 | 25.43 | 24.99 | 24.99 | 180,209 | -0.22(-0.88%) |
Jun 07, 2017 | 25.83 | 26.01 | 25.12 | 25.21 | 187,735 | -0.67(-2.58%) |
Jun 06, 2017 | 25.92 | 26.10 | 25.52 | 25.88 | 147,242 | -0.04(-0.17%) |
Jun 05, 2017 | 25.88 | 26.10 | 25.65 | 25.92 | 123,983 | -0.04(-0.17%) |
Jun 02, 2017 | 25.88 | 25.97 | 25.39 | 25.97 | 146,387 | +0.04(+0.17%) |