Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.35 | 23.79 | 23.14 | 23.72 | 29,654 | +0.37(+1.59%) |
Aug 30, 2017 | 23.46 | 23.57 | 23.08 | 23.35 | 43,298 | -0.18(-0.75%) |
Aug 29, 2017 | 22.71 | 23.64 | 22.60 | 23.53 | 49,941 | +0.60(+2.64%) |
Aug 28, 2017 | 22.83 | 23.05 | 22.56 | 22.92 | 58,117 | +0.05(+0.20%) |
Aug 25, 2017 | 23.04 | 23.12 | 22.59 | 22.88 | 69,946 | -0.18(-0.77%) |
Aug 24, 2017 | 22.90 | 23.13 | 22.88 | 23.05 | 24,198 | +0.29(+1.27%) |
Aug 23, 2017 | 22.73 | 23.25 | 22.54 | 22.77 | 52,809 | -0.13(-0.57%) |
Aug 22, 2017 | 23.30 | 23.46 | 22.70 | 22.90 | 57,102 | -0.40(-1.72%) |
Aug 21, 2017 | 22.80 | 23.65 | 22.67 | 23.30 | 68,545 | +0.59(+2.58%) |
Aug 18, 2017 | 22.43 | 22.86 | 22.24 | 22.71 | 82,305 | +0.08(+0.37%) |
Aug 17, 2017 | 22.66 | 22.83 | 21.87 | 22.63 | 107,699 | -0.27(-1.18%) |
Aug 16, 2017 | 23.42 | 23.42 | 22.65 | 22.90 | 99,780 | -0.31(-1.32%) |
Aug 15, 2017 | 23.89 | 23.90 | 23.18 | 23.20 | 34,554 | -0.74(-3.11%) |
Aug 14, 2017 | 23.88 | 23.98 | 23.82 | 23.95 | 57,238 | +0.07(+0.27%) |
Aug 11, 2017 | 23.98 | 24.11 | 23.54 | 23.88 | 43,552 | -0.02(-0.08%) |
Aug 10, 2017 | 24.35 | 24.39 | 23.73 | 23.90 | 60,839 | -0.68(-2.76%) |
Aug 09, 2017 | 24.69 | 24.77 | 24.36 | 24.58 | 28,430 | -0.29(-1.16%) |
Aug 08, 2017 | 25.02 | 25.02 | 24.60 | 24.87 | 54,080 | +0.08(+0.34%) |
Aug 07, 2017 | 23.93 | 25.02 | 23.89 | 24.78 | 78,801 | +1.16(+4.92%) |
Aug 04, 2017 | 23.78 | 24.01 | 23.45 | 23.62 | 32,006 | -0.16(-0.66%) |
Aug 03, 2017 | 23.76 | 24.00 | 23.61 | 23.78 | 33,343 | +0.04(+0.16%) |
Aug 02, 2017 | 24.32 | 24.37 | 22.80 | 23.74 | 80,785 | -0.54(-2.22%) |
Aug 01, 2017 | 24.06 | 24.40 | 23.65 | 24.28 | 185,190 | +0.29(+1.20%) |
Jul 31, 2017 | 24.35 | 24.50 | 23.71 | 23.99 | 65,135 | -0.23(-0.96%) |
Jul 28, 2017 | 25.57 | 25.57 | 24.10 | 24.23 | 48,915 | -0.72(-2.87%) |
Jul 27, 2017 | 25.57 | 25.57 | 24.80 | 24.94 | 28,720 | -0.66(-2.58%) |
Jul 26, 2017 | 25.23 | 25.69 | 25.22 | 25.60 | 25,426 | +0.38(+1.51%) |
Jul 25, 2017 | 25.15 | 25.37 | 25.04 | 25.22 | 41,634 | +0.28(+1.12%) |
Jul 24, 2017 | 24.63 | 25.49 | 24.61 | 24.94 | 100,541 | +0.46(+1.90%) |
Jul 21, 2017 | 24.53 | 24.73 | 24.29 | 24.48 | 80,654 | +0.07(+0.30%) |
Jul 20, 2017 | 24.41 | 24.18 | 24.40 | 18,368 | +0.02(+0.08%) | |
Jul 19, 2017 | 24.37 | 24.46 | 24.20 | 24.38 | 36,710 | +0.01(+0.04%) |
Jul 18, 2017 | 24.23 | 24.41 | 23.99 | 24.37 | 50,885 | -0.08(-0.34%) |
Jul 17, 2017 | 24.49 | 24.81 | 24.25 | 24.46 | 19,740 | -0.15(-0.60%) |
Jul 14, 2017 | 24.52 | 24.72 | 24.52 | 24.61 | 30,011 | -0.01(-0.04%) |
Jul 13, 2017 | 24.47 | 24.72 | 24.37 | 24.62 | 26,804 | +0.00(+0.00%) |
Jul 12, 2017 | 24.47 | 24.77 | 24.33 | 24.62 | 36,367 | +0.17(+0.68%) |
Jul 11, 2017 | 24.25 | 24.55 | 24.04 | 24.45 | 28,409 | +0.14(+0.57%) |
Jul 10, 2017 | 24.59 | 25.02 | 24.27 | 24.31 | 31,544 | -0.43(-1.73%) |
Jul 07, 2017 | 24.48 | 24.85 | 24.40 | 24.74 | 18,469 | +0.22(+0.91%) |
Jul 06, 2017 | 24.79 | 24.79 | 24.44 | 24.51 | 24,705 | -0.37(-1.49%) |
Jul 05, 2017 | 24.58 | 25.13 | 24.35 | 24.89 | 54,020 | +0.12(+0.49%) |
Jul 03, 2017 | 25.08 | 25.59 | 24.77 | 24.77 | 26,727 | -0.40(-1.59%) |
Jun 30, 2017 | 25.21 | 25.53 | 24.77 | 25.17 | 78,927 | +0.06(+0.22%) |
Jun 29, 2017 | 24.74 | 25.29 | 24.73 | 25.11 | 53,726 | +0.26(+1.05%) |
Jun 28, 2017 | 24.70 | 25.03 | 24.58 | 24.85 | 32,609 | +0.18(+0.72%) |
Jun 27, 2017 | 24.75 | 24.86 | 24.51 | 24.67 | 34,236 | -0.19(-0.75%) |
Jun 26, 2017 | 24.82 | 25.20 | 24.61 | 24.86 | 47,563 | -0.01(-0.04%) |
Jun 23, 2017 | 24.97 | 25.57 | 24.20 | 24.87 | 95,673 | +0.55(+2.26%) |
Jun 22, 2017 | 23.92 | 24.44 | 23.78 | 24.32 | 36,219 | +0.46(+1.95%) |
Jun 21, 2017 | 24.23 | 24.44 | 23.62 | 23.85 | 39,002 | -0.43(-1.76%) |
Jun 20, 2017 | 24.23 | 24.42 | 24.13 | 24.28 | 33,648 | -0.04(-0.15%) |
Jun 19, 2017 | 24.42 | 24.48 | 24.23 | 24.32 | 27,975 | -0.01(-0.04%) |
Jun 16, 2017 | 24.24 | 24.67 | 24.23 | 24.33 | 72,294 | -0.06(-0.23%) |
Jun 15, 2017 | 24.23 | 24.56 | 24.23 | 24.38 | 49,881 | -0.09(-0.38%) |
Jun 14, 2017 | 24.76 | 24.95 | 24.18 | 24.48 | 55,114 | +0.05(+0.19%) |
Jun 13, 2017 | 25.06 | 25.39 | 24.30 | 24.43 | 37,549 | -0.33(-1.35%) |
Jun 12, 2017 | 24.65 | 26.94 | 24.29 | 24.77 | 63,196 | +0.14(+0.57%) |
Jun 09, 2017 | 24.93 | 25.22 | 24.59 | 24.63 | 49,625 | -0.07(-0.26%) |
Jun 08, 2017 | 24.31 | 24.77 | 24.30 | 24.69 | 49,543 | +0.31(+1.26%) |
Jun 07, 2017 | 24.11 | 24.41 | 24.10 | 24.38 | 66,522 | +0.16(+0.65%) |
Jun 06, 2017 | 24.49 | 24.78 | 24.15 | 24.23 | 34,596 | -0.38(-1.55%) |
Jun 05, 2017 | 24.78 | 25.26 | 24.53 | 24.61 | 44,301 | -0.22(-0.90%) |
Jun 02, 2017 | 25.71 | 25.80 | 24.62 | 24.83 | 44,873 | -0.09(-0.37%) |