Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.11 | 26.14 | 26.05 | 26.09 | 55,382 | +0.13(+0.49%) |
Aug 30, 2017 | 25.95 | 25.99 | 25.92 | 25.97 | 65,310 | -0.02(-0.07%) |
Aug 29, 2017 | 25.84 | 26.00 | 25.84 | 25.98 | 97,143 | +0.02(+0.07%) |
Aug 28, 2017 | 25.99 | 25.99 | 25.86 | 25.97 | 29,555 | +0.05(+0.19%) |
Aug 25, 2017 | 25.87 | 25.97 | 25.87 | 25.92 | 41,023 | +0.16(+0.61%) |
Aug 24, 2017 | 25.73 | 25.80 | 25.67 | 25.76 | 44,529 | +0.14(+0.55%) |
Aug 23, 2017 | 25.52 | 25.69 | 25.51 | 25.62 | 97,783 | +0.00(+0.02%) |
Aug 22, 2017 | 25.52 | 25.66 | 25.52 | 25.62 | 40,674 | +0.20(+0.77%) |
Aug 21, 2017 | 25.42 | 25.43 | 25.33 | 25.42 | 32,674 | +0.16(+0.63%) |
Aug 18, 2017 | 25.20 | 25.35 | 25.13 | 25.26 | 65,693 | +0.16(+0.65%) |
Aug 17, 2017 | 25.34 | 25.35 | 25.10 | 25.10 | 79,079 | -0.26(-1.03%) |
Aug 16, 2017 | 25.28 | 25.38 | 25.28 | 25.36 | 31,443 | +0.22(+0.87%) |
Aug 15, 2017 | 25.16 | 25.20 | 25.09 | 25.14 | 46,608 | -0.08(-0.31%) |
Aug 14, 2017 | 25.19 | 25.28 | 25.16 | 25.22 | 84,488 | +0.10(+0.41%) |
Aug 11, 2017 | 25.09 | 25.17 | 24.99 | 25.11 | 57,077 | +0.08(+0.32%) |
Aug 10, 2017 | 25.38 | 25.38 | 25.01 | 25.04 | 122,484 | -0.52(-2.05%) |
Aug 09, 2017 | 25.52 | 25.56 | 25.45 | 25.56 | 81,729 | -0.03(-0.12%) |
Aug 08, 2017 | 25.71 | 25.77 | 25.58 | 25.59 | 508,958 | -0.10(-0.40%) |
Aug 07, 2017 | 25.61 | 25.70 | 25.61 | 25.69 | 48,459 | +0.12(+0.45%) |
Aug 04, 2017 | 25.57 | 25.59 | 25.48 | 25.58 | 31,714 | +0.09(+0.33%) |
Aug 03, 2017 | 25.47 | 25.50 | 25.42 | 25.49 | 35,993 | +0.05(+0.22%) |
Aug 02, 2017 | 25.41 | 25.49 | 25.36 | 25.44 | 37,178 | +0.01(+0.02%) |
Aug 01, 2017 | 25.43 | 25.47 | 25.38 | 25.43 | 33,462 | +0.16(+0.63%) |
Jul 31, 2017 | 25.27 | 25.30 | 25.17 | 25.27 | 77,628 | -0.04(-0.14%) |
Jul 28, 2017 | 25.26 | 25.31 | 25.20 | 25.31 | 37,178 | +0.02(+0.07%) |
Jul 27, 2017 | 25.45 | 25.45 | 25.15 | 25.29 | 76,617 | -0.13(-0.53%) |
Jul 26, 2017 | 25.27 | 25.44 | 25.26 | 25.42 | 40,204 | +0.22(+0.87%) |
Jul 25, 2017 | 25.25 | 25.31 | 25.19 | 25.21 | 77,536 | -0.04(-0.17%) |
Jul 24, 2017 | 25.27 | 25.28 | 25.17 | 25.25 | 55,518 | +0.03(+0.12%) |
Jul 21, 2017 | 25.26 | 25.26 | 25.18 | 25.22 | 44,169 | -0.10(-0.41%) |
Jul 20, 2017 | 25.33 | 25.33 | 25.28 | 25.32 | 49,815 | +0.02(+0.10%) |
Jul 19, 2017 | 25.28 | 25.32 | 25.23 | 25.30 | 53,603 | +0.19(+0.78%) |
Jul 18, 2017 | 25.04 | 25.10 | 25.00 | 25.10 | 114,959 | +0.06(+0.24%) |
Jul 17, 2017 | 25.07 | 25.08 | 25.02 | 25.04 | 106,068 | -0.10(-0.39%) |
Jul 14, 2017 | 25.01 | 25.17 | 25.01 | 25.14 | 77,767 | +0.26(+1.05%) |
Jul 13, 2017 | 24.83 | 24.91 | 24.80 | 24.88 | 56,439 | +0.02(+0.07%) |
Jul 12, 2017 | 24.76 | 24.91 | 24.72 | 24.86 | 79,531 | +0.46(+1.90%) |
Jul 11, 2017 | 24.36 | 24.48 | 24.33 | 24.40 | 72,034 | +0.05(+0.22%) |
Jul 10, 2017 | 24.31 | 24.37 | 24.25 | 24.34 | 119,243 | +0.11(+0.45%) |
Jul 07, 2017 | 24.23 | 24.28 | 24.15 | 24.23 | 77,141 | +0.03(+0.13%) |
Jul 06, 2017 | 24.34 | 24.34 | 24.17 | 24.20 | 82,361 | -0.21(-0.85%) |
Jul 05, 2017 | 24.40 | 24.43 | 24.27 | 24.41 | 59,384 | -0.08(-0.34%) |
Jul 03, 2017 | 24.48 | 24.57 | 24.46 | 24.49 | 19,032 | +0.05(+0.21%) |
Jun 30, 2017 | 24.37 | 24.45 | 24.35 | 24.44 | 38,986 | +0.18(+0.75%) |
Jun 29, 2017 | 24.45 | 24.45 | 24.12 | 24.26 | 46,988 | -0.29(-1.19%) |
Jun 28, 2017 | 24.41 | 24.57 | 24.38 | 24.55 | 44,668 | +0.18(+0.75%) |
Jun 27, 2017 | 24.52 | 24.54 | 24.36 | 24.37 | 60,921 | -0.19(-0.77%) |
Jun 26, 2017 | 24.56 | 24.62 | 24.49 | 24.55 | 37,078 | +0.13(+0.52%) |
Jun 23, 2017 | 24.38 | 24.44 | 24.34 | 24.43 | 82,115 | +0.12(+0.47%) |
Jun 22, 2017 | 24.35 | 24.40 | 24.28 | 24.31 | 51,851 | +0.12(+0.48%) |
Jun 21, 2017 | 24.33 | 24.35 | 24.17 | 24.20 | 26,995 | +0.09(+0.38%) |
Jun 20, 2017 | 24.32 | 24.40 | 24.09 | 24.10 | 53,549 | -0.26(-1.07%) |
Jun 19, 2017 | 24.29 | 24.41 | 24.29 | 24.37 | 92,160 | +0.03(+0.12%) |
Jun 16, 2017 | 24.32 | 24.37 | 24.25 | 24.34 | 229,414 | +0.07(+0.30%) |
Jun 15, 2017 | 24.22 | 24.27 | 24.15 | 24.26 | 33,139 | -0.15(-0.61%) |
Jun 14, 2017 | 24.60 | 24.61 | 24.36 | 24.41 | 69,375 | -0.22(-0.90%) |
Jun 13, 2017 | 24.60 | 24.64 | 24.50 | 24.64 | 43,920 | +0.16(+0.66%) |
Jun 12, 2017 | 24.49 | 24.51 | 24.41 | 24.47 | 196,882 | -0.03(-0.12%) |
Jun 09, 2017 | 24.66 | 24.68 | 24.44 | 24.50 | 43,319 | -0.17(-0.71%) |
Jun 08, 2017 | 24.59 | 24.70 | 24.59 | 24.68 | 37,628 | +0.04(+0.17%) |
Jun 07, 2017 | 24.70 | 24.73 | 24.53 | 24.64 | 49,213 | -0.13(-0.52%) |
Jun 06, 2017 | 24.70 | 24.80 | 24.70 | 24.76 | 38,870 | +0.06(+0.23%) |
Jun 05, 2017 | 24.76 | 24.78 | 24.69 | 24.71 | 78,495 | +0.04(+0.15%) |
Jun 02, 2017 | 24.64 | 24.70 | 24.61 | 24.67 | 74,320 | +0.06(+0.24%) |