Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.13 | 26.13 | 25.97 | 25.97 | 2,853 | +0.06(+0.24%) |
Aug 30, 2017 | 25.97 | 25.97 | 25.91 | 25.91 | 913 | +0.09(+0.36%) |
Aug 29, 2017 | 25.65 | 25.87 | 25.65 | 25.82 | 22,725 | -0.06(-0.24%) |
Aug 28, 2017 | 25.80 | 25.93 | 25.80 | 25.88 | 6,214 | -0.01(-0.03%) |
Aug 25, 2017 | 25.98 | 26.04 | 25.84 | 25.89 | 4,719 | +0.12(+0.45%) |
Aug 24, 2017 | 25.72 | 25.78 | 25.72 | 25.77 | 3,207 | +0.27(+1.08%) |
Aug 23, 2017 | 25.53 | 25.53 | 25.50 | 25.50 | 573 | +0.10(+0.39%) |
Aug 22, 2017 | 25.37 | 25.40 | 25.37 | 25.40 | 1,337 | +0.28(+1.13%) |
Aug 21, 2017 | 25.21 | 25.21 | 25.12 | 25.12 | 2,004 | +0.16(+0.66%) |
Aug 18, 2017 | 25.18 | 25.18 | 24.86 | 24.95 | 11,601 | +0.09(+0.37%) |
Aug 17, 2017 | 25.21 | 25.21 | 24.86 | 24.86 | 8,688 | -0.38(-1.52%) |
Aug 16, 2017 | 25.19 | 25.35 | 25.12 | 25.24 | 8,667 | +0.24(+0.97%) |
Aug 15, 2017 | 24.91 | 25.02 | 24.91 | 25.00 | 1,249 | +0.11(+0.46%) |
Aug 14, 2017 | 25.02 | 25.13 | 24.89 | 24.89 | 3,219 | +0.17(+0.70%) |
Aug 11, 2017 | 24.62 | 24.79 | 24.59 | 24.71 | 1,648 | +0.02(+0.07%) |
Aug 10, 2017 | 25.12 | 25.12 | 24.68 | 24.70 | 8,992 | -0.70(-2.76%) |
Aug 09, 2017 | 25.32 | 25.40 | 25.26 | 25.40 | 13,899 | -0.21(-0.83%) |
Aug 08, 2017 | 25.73 | 25.81 | 25.61 | 25.61 | 2,402 | -0.09(-0.35%) |
Aug 07, 2017 | 25.66 | 25.70 | 25.62 | 25.70 | 1,505 | +0.25(+0.97%) |
Aug 04, 2017 | 25.43 | 25.51 | 25.43 | 25.45 | 6,606 | +0.03(+0.11%) |
Aug 03, 2017 | 25.38 | 25.43 | 25.38 | 25.42 | 1,943 | -0.17(-0.65%) |
Aug 02, 2017 | 25.53 | 25.61 | 25.46 | 25.59 | 43,823 | -0.03(-0.11%) |
Aug 01, 2017 | 25.56 | 25.62 | 25.56 | 25.62 | 4,610 | +0.16(+0.64%) |
Jul 31, 2017 | 25.35 | 25.45 | 25.29 | 25.45 | 3,287 | +0.15(+0.58%) |
Jul 28, 2017 | 25.29 | 25.31 | 25.17 | 25.31 | 10,052 | -0.16(-0.64%) |
Jul 27, 2017 | 25.73 | 25.73 | 25.32 | 25.47 | 10,881 | -0.16(-0.64%) |
Jul 26, 2017 | 25.46 | 25.63 | 25.46 | 25.63 | 8,148 | +0.23(+0.90%) |
Jul 25, 2017 | 25.53 | 25.53 | 25.29 | 25.41 | 8,273 | +0.06(+0.25%) |
Jul 24, 2017 | 25.32 | 25.32 | 25.25 | 25.34 | 13,150 | +0.14(+0.56%) |
Jul 21, 2017 | 25.20 | 25.20 | 25.16 | 25.20 | 8,935 | -0.09(-0.36%) |
Jul 20, 2017 | 25.32 | 25.32 | 25.27 | 25.29 | 2,656 | +0.19(+0.75%) |
Jul 19, 2017 | 25.13 | 25.21 | 25.08 | 25.11 | 3,517 | +0.06(+0.26%) |
Jul 18, 2017 | 24.79 | 25.04 | 24.79 | 25.04 | 4,292 | +0.29(+1.18%) |
Jul 17, 2017 | 24.89 | 24.89 | 24.70 | 24.75 | 18,939 | -0.13(-0.51%) |
Jul 14, 2017 | 24.76 | 24.90 | 24.75 | 24.88 | 56,690 | +0.32(+1.30%) |
Jul 13, 2017 | 24.55 | 24.56 | 24.45 | 24.56 | 6,739 | +0.06(+0.26%) |
Jul 12, 2017 | 24.27 | 24.50 | 24.24 | 24.50 | 7,617 | +0.47(+1.96%) |
Jul 11, 2017 | 23.97 | 24.03 | 23.87 | 24.03 | 2,742 | +0.23(+0.98%) |
Jul 10, 2017 | 23.62 | 23.80 | 23.62 | 23.79 | 37,659 | +0.21(+0.87%) |
Jul 07, 2017 | 23.46 | 23.60 | 23.46 | 23.59 | 6,477 | +0.10(+0.45%) |
Jul 06, 2017 | 23.56 | 23.57 | 23.48 | 23.48 | 9,188 | -0.20(-0.85%) |
Jul 05, 2017 | 23.67 | 23.71 | 23.65 | 23.68 | 24,941 | -0.04(-0.17%) |
Jul 03, 2017 | 23.64 | 23.72 | 23.64 | 23.72 | 12,843 | +0.02(+0.10%) |
Jun 30, 2017 | 23.67 | 23.70 | 23.67 | 23.70 | 5,830 | +0.21(+0.90%) |
Jun 29, 2017 | 23.65 | 23.65 | 23.28 | 23.49 | 68,004 | -0.08(-0.34%) |
Jun 28, 2017 | 23.37 | 23.57 | 23.37 | 23.57 | 8,701 | +0.22(+0.95%) |
Jun 27, 2017 | 23.40 | 23.57 | 23.34 | 23.35 | 14,038 | -0.34(-1.45%) |
Jun 26, 2017 | 23.59 | 23.69 | 23.59 | 23.69 | 31,666 | +0.26(+1.12%) |
Jun 23, 2017 | 23.35 | 23.49 | 23.35 | 23.43 | 12,858 | +0.15(+0.63%) |
Jun 22, 2017 | 23.13 | 23.33 | 23.13 | 23.28 | 21,438 | +0.15(+0.64%) |
Jun 21, 2017 | 23.13 | 23.29 | 23.11 | 23.13 | 28,317 | +0.02(+0.08%) |
Jun 20, 2017 | 23.38 | 23.38 | 23.12 | 23.12 | 10,071 | -0.45(-1.93%) |
Jun 19, 2017 | 23.50 | 23.61 | 23.50 | 23.57 | 31,665 | +0.28(+1.21%) |
Jun 16, 2017 | 23.21 | 23.33 | 23.21 | 23.29 | 12,682 | +0.02(+0.08%) |
Jun 15, 2017 | 23.26 | 23.27 | 23.12 | 23.27 | 35,259 | -0.19(-0.81%) |
Jun 14, 2017 | 23.60 | 23.68 | 23.46 | 23.46 | 28,155 | +0.03(+0.12%) |
Jun 13, 2017 | 23.53 | 23.62 | 23.39 | 23.43 | 11,696 | +0.15(+0.66%) |
Jun 12, 2017 | 23.29 | 23.43 | 23.15 | 23.28 | 189,760 | -0.33(-1.39%) |
Jun 09, 2017 | 23.86 | 24.04 | 23.42 | 23.61 | 48,527 | -0.14(-0.57%) |
Jun 08, 2017 | 23.89 | 23.89 | 23.67 | 23.74 | 9,226 | -0.06(-0.27%) |
Jun 07, 2017 | 23.63 | 23.82 | 23.60 | 23.81 | 29,476 | +0.08(+0.34%) |
Jun 06, 2017 | 23.60 | 23.76 | 23.60 | 23.73 | 6,236 | +0.12(+0.50%) |
Jun 05, 2017 | 23.60 | 23.71 | 23.57 | 23.61 | 15,268 | -0.11(-0.46%) |
Jun 02, 2017 | 23.66 | 23.75 | 23.65 | 23.72 | 14,455 | +0.02(+0.08%) |