Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.15 | 23.18 | 23.11 | 23.13 | 705,355 | +0.13(+0.58%) |
Aug 30, 2017 | 22.96 | 23.03 | 22.96 | 23.00 | 553,880 | +0.05(+0.22%) |
Aug 29, 2017 | 22.76 | 22.95 | 22.76 | 22.95 | 1,062,938 | -0.09(-0.40%) |
Aug 28, 2017 | 23.11 | 23.14 | 23.01 | 23.04 | 479,422 | -0.07(-0.29%) |
Aug 25, 2017 | 23.20 | 23.26 | 23.10 | 23.11 | 853,005 | -0.04(-0.18%) |
Aug 24, 2017 | 23.22 | 23.26 | 23.14 | 23.15 | 411,072 | -0.01(-0.04%) |
Aug 23, 2017 | 23.11 | 23.17 | 23.09 | 23.16 | 269,905 | -0.07(-0.29%) |
Aug 22, 2017 | 23.13 | 23.22 | 23.11 | 23.22 | 312,042 | +0.25(+1.10%) |
Aug 21, 2017 | 22.99 | 23.02 | 22.91 | 22.97 | 629,071 | -0.07(-0.29%) |
Aug 18, 2017 | 23.01 | 23.11 | 22.97 | 23.04 | 710,610 | -0.01(-0.04%) |
Aug 17, 2017 | 23.23 | 23.28 | 23.05 | 23.05 | 512,675 | -0.24(-1.05%) |
Aug 16, 2017 | 23.35 | 23.38 | 23.27 | 23.29 | 966,563 | +0.08(+0.36%) |
Aug 15, 2017 | 23.24 | 23.24 | 23.16 | 23.21 | 780,853 | +0.05(+0.22%) |
Aug 14, 2017 | 23.14 | 23.20 | 23.13 | 23.16 | 537,034 | +0.29(+1.29%) |
Aug 11, 2017 | 22.92 | 22.96 | 22.86 | 22.86 | 1,414,972 | -0.13(-0.58%) |
Aug 10, 2017 | 23.17 | 23.19 | 22.98 | 23.00 | 2,016,050 | -0.37(-1.58%) |
Aug 09, 2017 | 23.27 | 23.37 | 23.27 | 23.37 | 842,547 | -0.05(-0.22%) |
Aug 08, 2017 | 23.43 | 23.56 | 23.40 | 23.42 | 714,223 | -0.08(-0.36%) |
Aug 07, 2017 | 23.45 | 23.50 | 23.45 | 23.50 | 486,833 | +0.03(+0.11%) |
Aug 04, 2017 | 23.39 | 23.49 | 23.39 | 23.48 | 798,730 | +0.24(+1.05%) |
Aug 03, 2017 | 23.27 | 23.30 | 23.23 | 23.23 | 2,697,990 | +0.02(+0.07%) |
Aug 02, 2017 | 23.25 | 23.26 | 23.14 | 23.22 | 655,203 | -0.02(-0.07%) |
Aug 01, 2017 | 23.24 | 23.29 | 23.22 | 23.23 | 833,415 | +0.16(+0.69%) |
Jul 31, 2017 | 23.22 | 23.22 | 23.05 | 23.07 | 677,483 | -0.07(-0.29%) |
Jul 28, 2017 | 23.13 | 23.17 | 23.05 | 23.14 | 609,829 | -0.10(-0.43%) |
Jul 27, 2017 | 23.32 | 23.32 | 23.17 | 23.24 | 903,235 | +0.00(+0.00%) |
Jul 26, 2017 | 23.32 | 23.32 | 23.21 | 23.24 | 1,378,905 | +0.05(+0.22%) |
Jul 25, 2017 | 23.22 | 23.25 | 23.14 | 23.19 | 1,224,258 | +0.08(+0.33%) |
Jul 24, 2017 | 23.06 | 23.12 | 23.01 | 23.11 | 1,390,579 | -0.08(-0.33%) |
Jul 21, 2017 | 23.22 | 23.22 | 23.08 | 23.19 | 2,064,523 | -0.20(-0.86%) |
Jul 20, 2017 | 23.43 | 23.45 | 23.32 | 23.39 | 1,321,373 | +0.02(+0.07%) |
Jul 19, 2017 | 23.28 | 23.39 | 23.28 | 23.38 | 755,408 | +0.12(+0.51%) |
Jul 18, 2017 | 23.22 | 23.27 | 23.18 | 23.26 | 1,072,707 | -0.12(-0.50%) |
Jul 17, 2017 | 23.38 | 23.42 | 23.37 | 23.38 | 543,155 | -0.04(-0.18%) |
Jul 14, 2017 | 23.35 | 23.45 | 23.34 | 23.42 | 1,310,424 | +0.00(+0.00%) |
Jul 13, 2017 | 23.37 | 23.44 | 23.35 | 23.42 | 992,495 | +0.06(+0.25%) |
Jul 12, 2017 | 23.30 | 23.39 | 23.30 | 23.36 | 1,083,265 | +0.25(+1.09%) |
Jul 11, 2017 | 23.08 | 23.12 | 23.00 | 23.11 | 1,525,133 | -0.03(-0.15%) |
Jul 10, 2017 | 23.08 | 23.17 | 23.08 | 23.14 | 947,763 | +0.07(+0.29%) |
Jul 07, 2017 | 22.99 | 23.09 | 22.98 | 23.07 | 1,458,806 | +0.10(+0.44%) |
Jul 06, 2017 | 22.98 | 23.06 | 22.93 | 22.97 | 2,624,146 | -0.19(-0.83%) |
Jul 05, 2017 | 23.16 | 23.17 | 23.09 | 23.17 | 1,959,988 | +0.04(+0.18%) |
Jul 03, 2017 | 23.12 | 23.20 | 23.11 | 23.12 | 650,885 | +0.13(+0.55%) |
Jun 30, 2017 | 23.06 | 23.12 | 22.88 | 23.00 | 2,077,320 | +0.01(+0.04%) |
Jun 29, 2017 | 23.22 | 23.29 | 22.90 | 22.99 | 3,397,670 | -0.40(-1.72%) |
Jun 28, 2017 | 23.38 | 23.42 | 23.29 | 23.39 | 1,260,556 | +0.08(+0.32%) |
Jun 27, 2017 | 23.43 | 23.44 | 23.30 | 23.32 | 2,106,869 | -0.24(-1.00%) |
Jun 26, 2017 | 23.62 | 23.67 | 23.53 | 23.55 | 3,955,451 | +0.10(+0.43%) |
Jun 23, 2017 | 23.42 | 23.48 | 23.37 | 23.45 | 520,915 | -0.01(-0.04%) |
Jun 22, 2017 | 23.47 | 23.52 | 23.43 | 23.46 | 634,834 | -0.02(-0.07%) |
Jun 21, 2017 | 23.48 | 23.54 | 23.45 | 23.48 | 944,204 | -0.07(-0.28%) |
Jun 20, 2017 | 23.67 | 23.68 | 23.49 | 23.54 | 588,765 | -0.17(-0.70%) |
Jun 19, 2017 | 23.67 | 23.74 | 23.62 | 23.71 | 1,145,048 | +0.17(+0.74%) |
Jun 16, 2017 | 23.44 | 23.53 | 23.39 | 23.53 | 520,703 | +0.22(+0.92%) |
Jun 15, 2017 | 23.19 | 23.34 | 23.17 | 23.32 | 3,364,464 | -0.17(-0.74%) |
Jun 14, 2017 | 23.57 | 23.58 | 23.40 | 23.49 | 1,221,164 | -0.04(-0.18%) |
Jun 13, 2017 | 23.52 | 23.53 | 23.46 | 23.53 | 520,523 | +0.13(+0.57%) |
Jun 12, 2017 | 23.43 | 23.45 | 23.36 | 23.40 | 1,080,120 | -0.10(-0.42%) |
Jun 09, 2017 | 23.53 | 23.58 | 23.42 | 23.50 | 1,292,142 | +0.06(+0.25%) |
Jun 08, 2017 | 23.40 | 23.44 | 23.38 | 23.44 | 499,235 | +0.00(+0.00%) |
Jun 07, 2017 | 23.53 | 23.54 | 23.36 | 23.44 | 553,058 | +0.02(+0.07%) |
Jun 06, 2017 | 23.43 | 23.48 | 23.40 | 23.43 | 657,810 | -0.13(-0.56%) |
Jun 05, 2017 | 23.55 | 23.59 | 23.51 | 23.56 | 538,586 | -0.13(-0.56%) |
Jun 02, 2017 | 23.67 | 23.70 | 23.60 | 23.69 | 999,087 | +0.07(+0.28%) |