Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.08 | 22.10 | 22.07 | 22.08 | 3,383 | +0.14(+0.62%) |
Aug 30, 2017 | 21.93 | 21.99 | 21.90 | 21.95 | 18,349 | -0.02(-0.09%) |
Aug 29, 2017 | 21.80 | 21.96 | 21.80 | 21.96 | 4,779 | +0.00(+0.00%) |
Aug 28, 2017 | 21.96 | 21.96 | 21.88 | 21.96 | 3,333 | -0.07(-0.31%) |
Aug 25, 2017 | 22.07 | 22.13 | 22.03 | 22.03 | 14,262 | -0.01(-0.04%) |
Aug 24, 2017 | 22.01 | 22.05 | 21.97 | 22.04 | 18,281 | +0.06(+0.27%) |
Aug 23, 2017 | 22.05 | 22.06 | 21.98 | 21.98 | 2,179 | -0.27(-1.23%) |
Aug 22, 2017 | 22.17 | 22.26 | 22.17 | 22.26 | 1,512 | +0.22(+0.99%) |
Aug 21, 2017 | 22.12 | 22.12 | 22.02 | 22.04 | 1,418 | -0.33(-1.45%) |
Aug 18, 2017 | 22.22 | 22.48 | 22.16 | 22.36 | 6,564 | -0.02(-0.09%) |
Aug 17, 2017 | 22.66 | 22.66 | 22.38 | 22.38 | 24,226 | -0.34(-1.50%) |
Aug 16, 2017 | 22.91 | 22.91 | 22.72 | 22.73 | 9,449 | -0.16(-0.68%) |
Aug 15, 2017 | 22.93 | 22.93 | 22.81 | 22.88 | 2,485 | +0.21(+0.95%) |
Aug 14, 2017 | 22.64 | 22.69 | 22.60 | 22.67 | 7,995 | +0.32(+1.44%) |
Aug 11, 2017 | 22.45 | 22.45 | 22.34 | 22.34 | 18,047 | -0.09(-0.39%) |
Aug 10, 2017 | 22.82 | 22.83 | 22.39 | 22.43 | 133,098 | -0.65(-2.83%) |
Aug 09, 2017 | 23.09 | 23.11 | 23.06 | 23.09 | 9,902 | -0.21(-0.92%) |
Aug 08, 2017 | 23.38 | 23.42 | 23.30 | 23.30 | 2,704 | -0.13(-0.54%) |
Aug 07, 2017 | 23.42 | 23.46 | 23.42 | 23.43 | 11,131 | -0.12(-0.50%) |
Aug 04, 2017 | 23.42 | 23.56 | 23.42 | 23.54 | 13,114 | +0.28(+1.22%) |
Aug 03, 2017 | 23.42 | 23.42 | 23.26 | 23.26 | 99,012 | -0.20(-0.87%) |
Aug 02, 2017 | 23.48 | 23.49 | 23.37 | 23.47 | 5,653 | -0.03(-0.12%) |
Aug 01, 2017 | 23.39 | 23.57 | 23.39 | 23.50 | 111,172 | +0.33(+1.43%) |
Jul 31, 2017 | 23.15 | 23.19 | 23.13 | 23.16 | 96,316 | +0.02(+0.07%) |
Jul 28, 2017 | 23.16 | 23.16 | 23.15 | 23.15 | 1,333 | -0.08(-0.36%) |
Jul 27, 2017 | 23.37 | 23.37 | 23.13 | 23.23 | 4,654 | -0.07(-0.29%) |
Jul 26, 2017 | 23.38 | 23.41 | 23.30 | 23.30 | 8,910 | -0.05(-0.21%) |
Jul 25, 2017 | 23.23 | 23.37 | 23.23 | 23.35 | 12,791 | +0.18(+0.76%) |
Jul 24, 2017 | 23.15 | 23.18 | 23.15 | 23.17 | 811 | +0.00(+0.00%) |
Jul 21, 2017 | 23.30 | 23.30 | 23.17 | 23.17 | 3,994 | -0.24(-1.04%) |
Jul 20, 2017 | 23.44 | 23.49 | 23.36 | 23.42 | 83,558 | +0.03(+0.13%) |
Jul 19, 2017 | 23.41 | 23.41 | 23.33 | 23.39 | 7,117 | -0.08(-0.33%) |
Jul 18, 2017 | 23.42 | 23.47 | 23.40 | 23.47 | 10,425 | -0.04(-0.17%) |
Jul 17, 2017 | 23.53 | 23.59 | 23.48 | 23.50 | 8,776 | +0.00(+0.00%) |
Jul 14, 2017 | 23.54 | 23.54 | 23.49 | 23.50 | 7,556 | -0.15(-0.62%) |
Jul 13, 2017 | 23.74 | 23.74 | 23.63 | 23.65 | 358,310 | -0.28(-1.18%) |
Jul 12, 2017 | 23.94 | 23.94 | 23.92 | 23.93 | 3,527 | -0.06(-0.24%) |
Jul 11, 2017 | 24.09 | 24.09 | 23.98 | 23.99 | 2,486 | +0.04(+0.16%) |
Jul 10, 2017 | 23.98 | 24.03 | 23.95 | 23.95 | 10,131 | -0.13(-0.55%) |
Jul 07, 2017 | 24.07 | 24.12 | 24.00 | 24.09 | 7,580 | +0.13(+0.55%) |
Jul 06, 2017 | 23.94 | 23.95 | 23.93 | 23.95 | 2,808 | -0.20(-0.85%) |
Jul 05, 2017 | 24.17 | 24.17 | 24.01 | 24.16 | 26,964 | +0.07(+0.28%) |
Jul 03, 2017 | 24.04 | 24.09 | 24.03 | 24.09 | 3,656 | +0.19(+0.77%) |
Jun 30, 2017 | 23.87 | 23.90 | 23.80 | 23.90 | 19,396 | +0.31(+1.32%) |
Jun 29, 2017 | 23.92 | 23.94 | 23.52 | 23.59 | 14,933 | -0.09(-0.37%) |
Jun 28, 2017 | 23.50 | 23.68 | 23.50 | 23.68 | 25,310 | +0.27(+1.14%) |
Jun 27, 2017 | 23.39 | 23.45 | 23.33 | 23.41 | 25,696 | +0.13(+0.57%) |
Jun 26, 2017 | 23.36 | 23.36 | 23.15 | 23.28 | 3,044 | -0.13(-0.54%) |
Jun 23, 2017 | 23.42 | 23.44 | 23.38 | 23.41 | 3,251 | +0.11(+0.49%) |
Jun 22, 2017 | 23.28 | 23.37 | 23.28 | 23.29 | 8,472 | -0.08(-0.33%) |
Jun 21, 2017 | 23.44 | 23.44 | 23.35 | 23.37 | 1,130 | -0.21(-0.89%) |
Jun 20, 2017 | 23.63 | 23.67 | 23.55 | 23.58 | 7,029 | -0.07(-0.28%) |
Jun 19, 2017 | 23.59 | 23.65 | 23.56 | 23.65 | 3,420 | +0.18(+0.78%) |
Jun 16, 2017 | 23.44 | 23.48 | 23.33 | 23.46 | 44,578 | +0.14(+0.62%) |
Jun 15, 2017 | 23.18 | 23.32 | 23.17 | 23.32 | 22,663 | -0.24(-1.02%) |
Jun 14, 2017 | 23.61 | 23.61 | 23.34 | 23.56 | 48,309 | -0.16(-0.66%) |
Jun 13, 2017 | 23.69 | 23.72 | 23.67 | 23.72 | 3,127 | +0.26(+1.12%) |
Jun 12, 2017 | 23.46 | 23.46 | 23.39 | 23.46 | 4,178 | +0.15(+0.65%) |
Jun 09, 2017 | 23.46 | 23.46 | 23.30 | 23.30 | 3,697 | -0.07(-0.28%) |
Jun 08, 2017 | 23.25 | 23.43 | 23.25 | 23.37 | 37,621 | +0.29(+1.25%) |
Jun 07, 2017 | 23.06 | 23.13 | 23.01 | 23.08 | 64,330 | +0.17(+0.75%) |
Jun 06, 2017 | 22.94 | 22.97 | 22.91 | 22.91 | 2,335 | -0.15(-0.66%) |
Jun 05, 2017 | 23.11 | 23.11 | 23.04 | 23.06 | 1,724 | -0.20(-0.86%) |
Jun 02, 2017 | 23.21 | 23.29 | 23.18 | 23.26 | 49,477 | +0.49(+2.15%) |