Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.89 | 24.95 | 24.85 | 24.94 | 26,789 | +0.16(+0.65%) |
Aug 30, 2017 | 24.87 | 24.87 | 24.74 | 24.78 | 5,916 | -0.11(-0.45%) |
Aug 29, 2017 | 24.88 | 24.90 | 24.84 | 24.89 | 30,706 | +0.06(+0.24%) |
Aug 28, 2017 | 24.87 | 24.88 | 24.83 | 24.83 | 1,354 | -0.10(-0.41%) |
Aug 25, 2017 | 24.84 | 24.93 | 24.84 | 24.93 | 1,340 | +0.25(+1.03%) |
Aug 24, 2017 | 24.64 | 24.68 | 24.59 | 24.68 | 2,348 | +0.22(+0.89%) |
Aug 23, 2017 | 24.44 | 24.46 | 24.44 | 24.46 | 691 | -0.02(-0.07%) |
Aug 22, 2017 | 24.57 | 24.62 | 24.47 | 24.47 | 7,887 | +0.07(+0.30%) |
Aug 21, 2017 | 24.40 | 24.42 | 24.37 | 24.40 | 2,482 | +0.01(+0.05%) |
Aug 18, 2017 | 24.27 | 24.39 | 24.27 | 24.39 | 4,544 | +0.35(+1.44%) |
Aug 17, 2017 | 24.26 | 24.28 | 24.04 | 24.04 | 8,601 | -0.29(-1.18%) |
Aug 16, 2017 | 24.23 | 24.35 | 24.23 | 24.33 | 2,639 | +0.16(+0.66%) |
Aug 15, 2017 | 24.10 | 24.29 | 24.10 | 24.17 | 7,269 | -0.05(-0.21%) |
Aug 14, 2017 | 24.19 | 24.31 | 24.19 | 24.22 | 2,766 | +0.18(+0.74%) |
Aug 11, 2017 | 24.00 | 24.22 | 24.00 | 24.04 | 2,120 | +0.06(+0.25%) |
Aug 10, 2017 | 24.20 | 24.26 | 23.98 | 23.98 | 2,850 | -0.44(-1.79%) |
Aug 09, 2017 | 24.77 | 24.77 | 24.38 | 24.42 | 1,300 | -0.12(-0.48%) |
Aug 08, 2017 | 24.56 | 24.67 | 24.54 | 24.54 | 1,085 | -0.06(-0.24%) |
Aug 07, 2017 | 24.50 | 24.64 | 24.50 | 24.60 | 859 | +0.09(+0.38%) |
Aug 04, 2017 | 24.45 | 24.69 | 24.45 | 24.51 | 6,705 | +0.07(+0.28%) |
Aug 03, 2017 | 24.40 | 24.50 | 24.40 | 24.44 | 4,012 | -0.07(-0.27%) |
Aug 02, 2017 | 24.44 | 24.59 | 24.44 | 24.51 | 2,093 | +0.03(+0.14%) |
Aug 01, 2017 | 24.45 | 24.60 | 24.45 | 24.47 | 5,590 | -0.01(-0.03%) |
Jul 31, 2017 | 24.43 | 24.53 | 24.43 | 24.48 | 15,388 | +0.01(+0.03%) |
Jul 28, 2017 | 24.48 | 24.51 | 24.44 | 24.47 | 7,237 | +0.02(+0.07%) |
Jul 27, 2017 | 24.57 | 24.65 | 24.45 | 24.45 | 7,417 | -0.09(-0.38%) |
Jul 26, 2017 | 24.40 | 24.62 | 24.40 | 24.55 | 3,927 | +0.19(+0.79%) |
Jul 25, 2017 | 24.43 | 24.53 | 24.35 | 24.35 | 4,568 | -0.03(-0.14%) |
Jul 24, 2017 | 24.45 | 24.45 | 24.39 | 24.39 | 1,484 | +0.11(+0.45%) |
Jul 21, 2017 | 24.28 | 24.35 | 24.28 | 24.28 | 3,285 | -0.01(-0.03%) |
Jul 20, 2017 | 24.30 | 24.50 | 24.29 | 24.29 | 1,401 | -0.03(-0.14%) |
Jul 19, 2017 | 24.37 | 24.38 | 24.32 | 24.32 | 6,918 | +0.16(+0.66%) |
Jul 18, 2017 | 24.04 | 24.16 | 24.04 | 24.16 | 1,591 | +0.05(+0.22%) |
Jul 17, 2017 | 23.96 | 24.12 | 23.96 | 24.11 | 2,805 | +0.26(+1.08%) |
Jul 13, 2017 | 23.85 | 23.85 | 23.85 | 0 | +0.03(+0.11%) | |
Jul 12, 2017 | 23.57 | 23.82 | 23.57 | 23.82 | 2,944 | +0.48(+2.04%) |
Jul 11, 2017 | 23.35 | 23.37 | 23.35 | 23.35 | 880 | +0.09(+0.40%) |
Jul 10, 2017 | 23.67 | 23.68 | 23.25 | 23.25 | 234,291 | -0.37(-1.55%) |
Jul 07, 2017 | 23.60 | 23.67 | 23.56 | 23.62 | 4,085 | +0.13(+0.56%) |
Jul 06, 2017 | 23.57 | 23.60 | 23.49 | 23.49 | 1,110 | -0.08(-0.36%) |
Jul 05, 2017 | 23.59 | 23.71 | 23.57 | 23.57 | 1,530 | -0.17(-0.71%) |
Jul 03, 2017 | 23.81 | 23.82 | 23.74 | 23.74 | 1,347 | +0.20(+0.86%) |
Jun 30, 2017 | 23.65 | 23.69 | 23.54 | 23.54 | 3,759 | +0.16(+0.69%) |
Jun 29, 2017 | 23.51 | 23.51 | 23.34 | 23.38 | 1,026 | -0.14(-0.58%) |
Jun 28, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 1,127 | -0.24(-0.99%) |
Jun 26, 2017 | 23.75 | 23.75 | 23.75 | 5 | +0.14(+0.58%) | |
Jun 23, 2017 | 23.55 | 23.61 | 23.55 | 23.61 | 1,158 | +0.08(+0.33%) |
Jun 22, 2017 | 23.43 | 23.54 | 23.43 | 23.54 | 909 | +0.16(+0.69%) |
Jun 21, 2017 | 23.48 | 23.54 | 23.37 | 23.37 | 1,208 | -0.04(-0.16%) |
Jun 20, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 204 | -0.19(-0.81%) |
Jun 19, 2017 | 23.61 | 23.64 | 23.60 | 23.60 | 618 | +0.04(+0.18%) |
Jun 16, 2017 | 23.42 | 23.59 | 23.42 | 23.56 | 2,610 | +0.05(+0.21%) |
Jun 15, 2017 | 23.50 | 23.53 | 23.43 | 23.51 | 1,011 | -0.25(-1.04%) |
Jun 14, 2017 | 23.84 | 23.84 | 23.69 | 23.76 | 1,975 | -0.01(-0.04%) |
Jun 13, 2017 | 23.73 | 23.77 | 23.71 | 23.77 | 920 | +0.18(+0.77%) |
Jun 12, 2017 | 23.71 | 23.73 | 23.52 | 23.58 | 5,304 | -0.10(-0.44%) |
Jun 09, 2017 | 23.75 | 23.75 | 23.67 | 23.69 | 2,252 | -0.08(-0.32%) |
Jun 08, 2017 | 23.73 | 23.76 | 23.73 | 23.76 | 737 | +0.07(+0.28%) |
Jun 07, 2017 | 23.77 | 23.77 | 23.70 | 23.70 | 1,371 | +0.00(+0.00%) |
Jun 06, 2017 | 23.74 | 23.74 | 23.69 | 23.70 | 812 | -0.01(-0.05%) |
Jun 05, 2017 | 23.73 | 23.74 | 23.71 | 23.71 | 1,961 | -0.02(-0.09%) |
Jun 02, 2017 | 23.76 | 23.77 | 23.73 | 23.73 | 3,584 | +0.13(+0.56%) |