Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.51 | 24.51 | 24.50 | 24.51 | 2,257 | +0.02(+0.10%) |
Aug 30, 2017 | 24.48 | 24.48 | 24.48 | 24.48 | 368 | -0.01(-0.04%) |
Aug 29, 2017 | 24.51 | 24.51 | 24.48 | 24.49 | 1,812 | +0.01(+0.05%) |
Aug 28, 2017 | 24.49 | 24.49 | 24.46 | 24.48 | 1,041 | -0.02(-0.08%) |
Aug 25, 2017 | 24.50 | 24.51 | 24.49 | 24.50 | 5,028 | +0.03(+0.12%) |
Aug 24, 2017 | 24.46 | 24.47 | 24.46 | 24.47 | 714 | -0.04(-0.16%) |
Aug 23, 2017 | 24.52 | 24.52 | 24.50 | 24.51 | 683 | +0.03(+0.14%) |
Aug 22, 2017 | 24.50 | 24.50 | 24.45 | 24.47 | 695 | -0.01(-0.03%) |
Aug 21, 2017 | 24.45 | 24.48 | 24.45 | 24.48 | 6,620 | +0.03(+0.11%) |
Aug 18, 2017 | 24.43 | 24.47 | 24.43 | 24.46 | 2,250 | -0.04(-0.16%) |
Aug 17, 2017 | 24.49 | 24.49 | 24.49 | 24.49 | 336 | +0.05(+0.20%) |
Aug 16, 2017 | 24.46 | 24.48 | 24.44 | 24.45 | 3,212 | -0.02(-0.07%) |
Aug 15, 2017 | 24.47 | 24.48 | 24.41 | 24.46 | 21,195 | -0.03(-0.13%) |
Aug 14, 2017 | 24.45 | 24.52 | 24.45 | 24.50 | 1,322 | +0.04(+0.17%) |
Aug 11, 2017 | 24.45 | 24.46 | 24.45 | 24.46 | 682 | +0.01(+0.03%) |
Aug 10, 2017 | 24.43 | 24.45 | 24.43 | 24.45 | 1,792 | -0.02(-0.10%) |
Aug 09, 2017 | 24.47 | 24.48 | 24.47 | 24.47 | 1,070 | +0.03(+0.14%) |
Aug 08, 2017 | 24.42 | 24.44 | 24.42 | 24.44 | 443 | +0.03(+0.11%) |
Aug 07, 2017 | 24.41 | 24.43 | 24.41 | 24.41 | 1,065 | -0.02(-0.07%) |
Aug 04, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 969 | -0.02(-0.08%) |
Aug 03, 2017 | 24.46 | 24.47 | 24.45 | 24.45 | 2,167 | +0.03(+0.12%) |
Aug 01, 2017 | 24.42 | 6 | -0.04(-0.18%) | |||
Jul 31, 2017 | 24.52 | 24.52 | 24.46 | 24.46 | 1,062 | +0.03(+0.11%) |
Jul 28, 2017 | 24.43 | 24.44 | 24.43 | 24.44 | 450 | +0.03(+0.14%) |
Jul 27, 2017 | 24.31 | 24.41 | 24.31 | 24.40 | 4,768 | -0.05(-0.22%) |
Jul 26, 2017 | 24.44 | 24.46 | 24.44 | 24.46 | 337 | +0.04(+0.18%) |
Jul 25, 2017 | 24.42 | 24.42 | 24.41 | 24.41 | 887 | -0.02(-0.07%) |
Jul 24, 2017 | 24.43 | 24.43 | 24.40 | 24.43 | 2,421 | +0.00(+0.01%) |
Jul 21, 2017 | 24.40 | 24.43 | 24.40 | 24.43 | 631 | +0.01(+0.03%) |
Jul 20, 2017 | 24.40 | 24.42 | 24.40 | 24.42 | 444 | +0.01(+0.04%) |
Jul 19, 2017 | 24.35 | 24.43 | 24.35 | 24.41 | 10,995 | +0.01(+0.04%) |
Jul 18, 2017 | 24.42 | 24.42 | 24.39 | 24.40 | 3,466 | +0.03(+0.11%) |
Jul 17, 2017 | 24.40 | 24.40 | 24.38 | 24.38 | 3,841 | +0.00(+0.00%) |
Jul 14, 2017 | 24.39 | 24.39 | 24.36 | 24.38 | 3,433 | +0.02(+0.09%) |
Jul 13, 2017 | 24.33 | 24.36 | 24.33 | 24.35 | 1,909 | +0.04(+0.16%) |
Jul 12, 2017 | 24.37 | 24.37 | 24.30 | 24.31 | 19,390 | +0.03(+0.11%) |
Jul 11, 2017 | 24.27 | 24.29 | 24.27 | 24.29 | 808 | -0.00(-0.01%) |
Jul 10, 2017 | 24.35 | 24.35 | 24.27 | 24.29 | 5,525 | -0.02(-0.10%) |
Jul 07, 2017 | 24.28 | 24.31 | 24.28 | 24.31 | 3,194 | +0.00(+0.00%) |
Jul 06, 2017 | 24.30 | 24.32 | 24.27 | 24.31 | 5,562 | -0.02(-0.07%) |
Jul 05, 2017 | 24.33 | 24.34 | 24.32 | 24.33 | 1,754 | +0.02(+0.06%) |
Jul 03, 2017 | 24.32 | 24.32 | 24.32 | 24.32 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 24.32 | 24.32 | 24.32 | 0 | -0.02(-0.07%) | |
Jun 29, 2017 | 24.33 | 24.33 | 24.33 | 24.33 | 426 | -0.06(-0.24%) |
Jun 28, 2017 | 24.35 | 24.39 | 24.35 | 24.39 | 6,805 | +0.04(+0.16%) |
Jun 27, 2017 | 24.35 | 24.36 | 24.35 | 24.35 | 1,376 | -0.02(-0.09%) |
Jun 26, 2017 | 24.38 | 24.38 | 24.38 | 24.38 | 588 | +0.01(+0.04%) |
Jun 23, 2017 | 24.39 | 24.40 | 24.37 | 24.37 | 11,545 | -0.03(-0.11%) |
Jun 22, 2017 | 24.40 | 24.40 | 24.38 | 24.39 | 7,314 | +0.03(+0.12%) |
Jun 21, 2017 | 24.39 | 24.39 | 24.36 | 24.36 | 16,759 | -0.00(-0.02%) |
Jun 20, 2017 | 24.39 | 24.39 | 24.37 | 24.37 | 886 | -0.02(-0.06%) |
Jun 19, 2017 | 24.40 | 24.41 | 24.38 | 24.38 | 1,972 | +0.04(+0.16%) |
Jun 16, 2017 | 24.35 | 24.39 | 24.35 | 24.35 | 2,019 | -0.06(-0.23%) |
Jun 15, 2017 | 24.38 | 24.40 | 24.38 | 24.40 | 580 | -0.04(-0.15%) |
Jun 14, 2017 | 24.46 | 24.46 | 24.41 | 24.44 | 2,478 | +0.04(+0.17%) |
Jun 13, 2017 | 24.41 | 24.41 | 24.40 | 24.40 | 744 | -0.01(-0.02%) |
Jun 12, 2017 | 24.33 | 24.41 | 24.33 | 24.40 | 4,226 | +0.02(+0.06%) |
Jun 09, 2017 | 24.39 | 24.39 | 24.39 | 24.39 | 252 | +0.01(+0.05%) |
Jun 08, 2017 | 24.39 | 24.39 | 24.37 | 24.37 | 1,625 | -0.02(-0.08%) |
Jun 07, 2017 | 24.35 | 24.43 | 24.35 | 24.39 | 8,014 | -0.01(-0.05%) |
Jun 06, 2017 | 24.40 | 24.42 | 24.40 | 24.41 | 1,666 | +0.03(+0.14%) |
Jun 05, 2017 | 24.37 | 24.37 | 24.37 | 24.37 | 481 | -0.02(-0.09%) |
Jun 02, 2017 | 24.40 | 24.40 | 24.39 | 24.39 | 373 | +0.05(+0.22%) |