Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.16 | 24.23 | 23.98 | 24.01 | 177,530 | -0.06(-0.27%) |
Aug 30, 2017 | 24.07 | 24.25 | 23.98 | 24.07 | 214,735 | +0.10(+0.41%) |
Aug 29, 2017 | 23.71 | 24.07 | 23.59 | 23.98 | 333,338 | -0.07(-0.30%) |
Aug 28, 2017 | 24.25 | 24.36 | 23.91 | 24.05 | 196,156 | -0.15(-0.63%) |
Aug 25, 2017 | 24.16 | 24.36 | 24.16 | 24.20 | 202,147 | +0.08(+0.33%) |
Aug 24, 2017 | 24.20 | 24.20 | 23.93 | 24.12 | 121,460 | +0.04(+0.17%) |
Aug 23, 2017 | 23.77 | 24.27 | 23.74 | 24.08 | 193,850 | +0.08(+0.34%) |
Aug 22, 2017 | 23.98 | 24.04 | 23.79 | 24.00 | 178,606 | +0.18(+0.74%) |
Aug 21, 2017 | 23.68 | 23.88 | 23.51 | 23.82 | 266,704 | +0.07(+0.30%) |
Aug 18, 2017 | 23.42 | 23.91 | 23.32 | 23.75 | 366,153 | +0.14(+0.61%) |
Aug 17, 2017 | 24.26 | 24.58 | 23.56 | 23.61 | 338,053 | -0.80(-3.26%) |
Aug 16, 2017 | 24.55 | 24.72 | 24.30 | 24.40 | 252,659 | -0.06(-0.23%) |
Aug 15, 2017 | 24.86 | 24.95 | 24.37 | 24.46 | 227,319 | -0.25(-1.01%) |
Aug 14, 2017 | 24.27 | 24.72 | 24.27 | 24.71 | 282,884 | +0.63(+2.60%) |
Aug 11, 2017 | 24.49 | 24.65 | 23.98 | 24.08 | 351,108 | -0.31(-1.25%) |
Aug 10, 2017 | 24.80 | 24.94 | 24.36 | 24.39 | 300,944 | -0.64(-2.54%) |
Aug 09, 2017 | 25.14 | 25.26 | 24.89 | 25.02 | 377,073 | -0.36(-1.43%) |
Aug 08, 2017 | 25.27 | 25.86 | 25.27 | 25.38 | 304,441 | +0.06(+0.22%) |
Aug 07, 2017 | 25.48 | 25.73 | 25.29 | 25.33 | 287,205 | -0.17(-0.66%) |
Aug 04, 2017 | 25.65 | 25.75 | 25.50 | 25.50 | 219,582 | +0.04(+0.16%) |
Aug 03, 2017 | 25.63 | 25.87 | 25.36 | 25.46 | 233,591 | -0.25(-0.97%) |
Aug 02, 2017 | 25.75 | 25.93 | 25.42 | 25.71 | 228,154 | -0.08(-0.31%) |
Aug 01, 2017 | 25.81 | 25.84 | 25.64 | 25.79 | 276,120 | +0.08(+0.31%) |
Jul 31, 2017 | 25.75 | 25.92 | 25.55 | 25.71 | 276,292 | +0.16(+0.63%) |
Jul 28, 2017 | 25.88 | 25.90 | 25.43 | 25.55 | 406,183 | -0.41(-1.58%) |
Jul 27, 2017 | 25.96 | 26.23 | 25.74 | 25.96 | 261,353 | +0.10(+0.40%) |
Jul 26, 2017 | 26.59 | 26.65 | 25.79 | 25.85 | 422,437 | -0.77(-2.90%) |
Jul 25, 2017 | 26.34 | 26.65 | 25.99 | 26.62 | 603,568 | +0.80(+3.08%) |
Jul 24, 2017 | 25.61 | 25.90 | 25.61 | 25.83 | 311,126 | +0.14(+0.53%) |
Jul 21, 2017 | 25.94 | 26.04 | 25.59 | 25.69 | 269,735 | -0.06(-0.22%) |
Jul 20, 2017 | 25.81 | 25.88 | 25.58 | 25.75 | 215,229 | -0.06(-0.22%) |
Jul 19, 2017 | 25.86 | 26.08 | 25.49 | 25.80 | 271,163 | -0.02(-0.09%) |
Jul 18, 2017 | 25.74 | 25.92 | 25.43 | 25.83 | 291,172 | -0.03(-0.12%) |
Jul 17, 2017 | 25.85 | 26.02 | 25.65 | 25.86 | 258,688 | -0.04(-0.16%) |
Jul 14, 2017 | 25.79 | 26.11 | 25.63 | 25.90 | 347,009 | -0.18(-0.68%) |
Jul 13, 2017 | 26.02 | 26.20 | 25.88 | 26.08 | 150,752 | +0.06(+0.22%) |
Jul 12, 2017 | 25.99 | 26.27 | 25.92 | 26.02 | 282,598 | -0.01(-0.03%) |
Jul 11, 2017 | 26.10 | 26.28 | 25.75 | 26.03 | 415,568 | -0.10(-0.40%) |
Jul 10, 2017 | 26.02 | 26.71 | 25.89 | 26.13 | 333,627 | +0.03(+0.12%) |
Jul 07, 2017 | 26.08 | 26.22 | 25.67 | 26.10 | 315,012 | +0.17(+0.65%) |
Jul 06, 2017 | 26.25 | 26.42 | 25.84 | 25.93 | 336,326 | -0.39(-1.47%) |
Jul 05, 2017 | 26.32 | 26.37 | 25.94 | 26.32 | 209,744 | +0.01(+0.03%) |
Jul 03, 2017 | 25.97 | 26.57 | 25.97 | 26.31 | 259,991 | +0.44(+1.71%) |
Jun 30, 2017 | 26.20 | 26.20 | 25.84 | 25.87 | 399,215 | -0.26(-0.99%) |
Jun 29, 2017 | 26.19 | 26.54 | 25.79 | 26.12 | 338,482 | +0.44(+1.72%) |
Jun 28, 2017 | 25.47 | 25.92 | 25.47 | 25.68 | 488,149 | +0.40(+1.59%) |
Jun 27, 2017 | 25.25 | 25.55 | 25.22 | 25.28 | 370,851 | +0.10(+0.38%) |
Jun 26, 2017 | 25.44 | 25.61 | 24.97 | 25.18 | 357,043 | -0.09(-0.35%) |
Jun 23, 2017 | 25.32 | 25.49 | 24.96 | 25.27 | 774,005 | -0.20(-0.79%) |
Jun 22, 2017 | 25.86 | 25.96 | 25.38 | 25.47 | 509,947 | -0.43(-1.65%) |
Jun 21, 2017 | 26.16 | 26.24 | 25.85 | 25.90 | 515,661 | -0.22(-0.83%) |
Jun 20, 2017 | 26.41 | 26.41 | 26.01 | 26.12 | 221,925 | -0.43(-1.61%) |
Jun 19, 2017 | 26.73 | 26.90 | 26.41 | 26.54 | 298,083 | -0.02(-0.09%) |
Jun 16, 2017 | 26.44 | 26.70 | 26.38 | 26.57 | 1,353,273 | -0.09(-0.33%) |
Jun 15, 2017 | 26.38 | 27.00 | 26.38 | 26.66 | 235,098 | +0.04(+0.15%) |
Jun 14, 2017 | 26.61 | 26.71 | 26.08 | 26.62 | 343,750 | -0.21(-0.78%) |
Jun 13, 2017 | 27.06 | 27.18 | 26.66 | 26.82 | 221,435 | -0.04(-0.15%) |
Jun 12, 2017 | 26.99 | 27.47 | 26.62 | 26.86 | 439,248 | -0.02(-0.06%) |
Jun 09, 2017 | 26.04 | 27.20 | 26.04 | 26.88 | 447,274 | +1.02(+3.95%) |
Jun 08, 2017 | 24.91 | 26.43 | 24.90 | 25.86 | 447,054 | +0.88(+3.51%) |
Jun 07, 2017 | 24.84 | 25.16 | 24.83 | 24.98 | 284,420 | +0.19(+0.78%) |
Jun 06, 2017 | 24.64 | 25.01 | 24.53 | 24.79 | 191,269 | -0.14(-0.58%) |
Jun 05, 2017 | 24.90 | 25.25 | 24.72 | 24.93 | 228,567 | +0.01(+0.03%) |
Jun 02, 2017 | 24.84 | 25.32 | 24.64 | 24.93 | 324,560 | -0.12(-0.48%) |