Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.27 | 24.48 | 24.20 | 24.45 | 5,487,563 | +0.48(+1.98%) |
Aug 30, 2017 | 24.00 | 24.06 | 23.88 | 23.97 | 2,374,662 | -0.17(-0.71%) |
Aug 29, 2017 | 24.02 | 24.21 | 23.97 | 24.15 | 2,447,353 | +0.02(+0.07%) |
Aug 28, 2017 | 24.12 | 24.23 | 24.08 | 24.13 | 1,915,892 | +0.16(+0.68%) |
Aug 25, 2017 | 24.12 | 24.18 | 23.93 | 23.97 | 2,677,366 | -0.19(-0.78%) |
Aug 24, 2017 | 24.21 | 24.31 | 24.08 | 24.15 | 3,619,251 | +0.27(+1.13%) |
Aug 23, 2017 | 23.97 | 24.03 | 23.83 | 23.88 | 2,981,053 | +0.06(+0.24%) |
Aug 22, 2017 | 23.66 | 23.87 | 23.64 | 23.83 | 4,233,509 | +0.09(+0.38%) |
Aug 21, 2017 | 23.81 | 23.81 | 23.59 | 23.74 | 3,951,018 | -0.13(-0.55%) |
Aug 18, 2017 | 23.84 | 23.90 | 23.67 | 23.87 | 5,106,228 | +0.03(+0.14%) |
Aug 17, 2017 | 24.17 | 24.23 | 23.81 | 23.83 | 5,627,919 | -0.08(-0.34%) |
Aug 16, 2017 | 23.92 | 23.96 | 23.80 | 23.92 | 3,224,782 | +0.10(+0.41%) |
Aug 15, 2017 | 23.83 | 23.92 | 23.78 | 23.82 | 2,598,076 | -0.03(-0.14%) |
Aug 14, 2017 | 23.75 | 23.92 | 23.74 | 23.85 | 2,855,664 | +0.02(+0.07%) |
Aug 11, 2017 | 23.67 | 23.89 | 23.65 | 23.83 | 3,969,822 | +0.04(+0.17%) |
Aug 10, 2017 | 23.99 | 24.10 | 23.79 | 23.79 | 7,158,260 | -0.36(-1.49%) |
Aug 09, 2017 | 24.19 | 24.19 | 23.99 | 24.15 | 5,041,579 | +0.14(+0.58%) |
Aug 08, 2017 | 24.24 | 24.47 | 24.01 | 24.01 | 9,110,537 | -0.25(-1.03%) |
Aug 07, 2017 | 24.27 | 24.33 | 24.10 | 24.26 | 4,421,107 | -0.09(-0.36%) |
Aug 04, 2017 | 24.37 | 24.14 | 24.35 | 6,429,132 | -0.14(-0.56%) | |
Aug 03, 2017 | 24.59 | 24.62 | 24.42 | 24.49 | 5,340,141 | +0.01(+0.03%) |
Aug 02, 2017 | 24.45 | 24.49 | 24.28 | 24.48 | 7,031,638 | +0.33(+1.37%) |