Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.08 | 25.39 | 25.08 | 25.21 | 29,349 | +0.19(+0.75%) |
Aug 30, 2017 | 25.06 | 25.11 | 24.96 | 25.02 | 32,453 | -0.01(-0.03%) |
Aug 29, 2017 | 25.08 | 25.19 | 24.98 | 25.03 | 35,328 | -0.03(-0.14%) |
Aug 28, 2017 | 25.40 | 25.40 | 24.93 | 25.06 | 14,020 | -0.27(-1.08%) |
Aug 25, 2017 | 25.40 | 25.62 | 25.32 | 25.33 | 12,215 | -0.12(-0.47%) |
Aug 24, 2017 | 25.57 | 26.09 | 25.34 | 25.45 | 31,282 | +0.04(+0.17%) |
Aug 23, 2017 | 25.51 | 25.63 | 25.35 | 25.41 | 7,549 | -0.11(-0.44%) |
Aug 22, 2017 | 25.36 | 25.65 | 25.07 | 25.52 | 26,725 | +0.29(+1.15%) |
Aug 21, 2017 | 25.23 | 25.38 | 25.08 | 25.23 | 12,558 | -0.07(-0.27%) |
Aug 18, 2017 | 25.03 | 25.32 | 24.95 | 25.30 | 29,583 | +0.15(+0.58%) |
Aug 17, 2017 | 25.37 | 25.37 | 25.07 | 25.15 | 16,375 | -0.34(-1.34%) |
Aug 16, 2017 | 25.66 | 25.69 | 25.42 | 25.50 | 17,037 | -0.08(-0.30%) |
Aug 15, 2017 | 25.58 | 25.68 | 25.29 | 25.57 | 16,457 | +0.07(+0.27%) |
Aug 14, 2017 | 25.29 | 25.70 | 25.29 | 25.51 | 36,897 | +0.38(+1.53%) |
Aug 11, 2017 | 25.24 | 25.31 | 25.03 | 25.12 | 24,640 | -0.11(-0.44%) |
Aug 10, 2017 | 25.37 | 25.74 | 25.21 | 25.23 | 31,685 | -0.21(-0.84%) |
Aug 09, 2017 | 25.31 | 25.57 | 25.22 | 25.45 | 23,333 | +0.13(+0.51%) |
Aug 08, 2017 | 25.44 | 25.63 | 25.31 | 25.32 | 12,971 | -0.15(-0.57%) |
Aug 07, 2017 | 25.70 | 25.99 | 25.39 | 25.46 | 16,920 | -0.21(-0.83%) |
Aug 04, 2017 | 25.06 | 26.30 | 25.06 | 25.68 | 61,701 | +0.39(+1.56%) |
Aug 03, 2017 | 25.87 | 25.87 | 25.23 | 25.28 | 10,047 | -0.58(-2.25%) |
Aug 02, 2017 | 26.39 | 26.44 | 25.81 | 25.86 | 8,955 | -0.51(-1.95%) |
Aug 01, 2017 | 26.46 | 26.61 | 26.17 | 26.38 | 22,311 | +0.11(+0.42%) |
Jul 31, 2017 | 26.40 | 26.52 | 25.89 | 26.27 | 25,239 | -0.15(-0.55%) |
Jul 28, 2017 | 26.64 | 26.93 | 26.33 | 26.41 | 7,967 | -0.27(-1.03%) |
Jul 27, 2017 | 27.40 | 27.63 | 26.51 | 26.69 | 52,756 | -0.60(-2.19%) |
Jul 26, 2017 | 27.39 | 27.58 | 27.10 | 27.28 | 15,410 | -0.08(-0.28%) |
Jul 25, 2017 | 26.94 | 27.88 | 26.94 | 27.36 | 75,002 | +0.50(+1.85%) |
Jul 24, 2017 | 26.38 | 26.89 | 26.13 | 26.87 | 18,140 | +0.50(+1.88%) |
Jul 21, 2017 | 26.17 | 26.68 | 25.91 | 26.37 | 75,939 | -0.04(-0.16%) |
Jul 20, 2017 | 26.05 | 26.45 | 26.05 | 26.41 | 25,686 | +0.35(+1.35%) |
Jul 19, 2017 | 26.06 | 26.52 | 25.92 | 26.06 | 8,724 | +0.13(+0.49%) |
Jul 18, 2017 | 25.68 | 26.12 | 25.57 | 25.93 | 38,502 | +0.25(+0.97%) |
Jul 17, 2017 | 25.93 | 26.22 | 25.62 | 25.68 | 12,862 | -0.24(-0.92%) |
Jul 14, 2017 | 25.87 | 26.39 | 25.63 | 25.92 | 22,426 | +0.05(+0.20%) |
Jul 13, 2017 | 26.21 | 26.21 | 25.82 | 25.87 | 7,879 | +0.15(+0.60%) |
Jul 12, 2017 | 25.69 | 25.80 | 25.50 | 25.72 | 110,189 | +0.17(+0.67%) |
Jul 11, 2017 | 25.51 | 25.74 | 25.10 | 25.55 | 28,348 | +0.17(+0.67%) |
Jul 10, 2017 | 25.16 | 25.65 | 25.05 | 25.38 | 10,515 | -0.48(-1.85%) |
Jul 07, 2017 | 25.27 | 25.86 | 25.22 | 25.86 | 14,553 | +0.59(+2.34%) |
Jul 06, 2017 | 25.28 | 25.29 | 25.15 | 25.27 | 34,123 | -0.08(-0.30%) |
Jul 05, 2017 | 25.56 | 25.56 | 25.17 | 25.34 | 20,893 | -0.18(-0.70%) |
Jul 03, 2017 | 25.31 | 25.65 | 25.31 | 25.52 | 5,044 | +0.21(+0.81%) |
Jun 30, 2017 | 25.45 | 25.57 | 25.19 | 25.32 | 13,970 | -0.07(-0.27%) |
Jun 29, 2017 | 25.70 | 25.85 | 25.32 | 25.39 | 24,869 | -0.19(-0.74%) |
Jun 28, 2017 | 25.78 | 26.13 | 25.51 | 25.57 | 103,368 | -0.09(-0.33%) |
Jun 27, 2017 | 25.21 | 25.94 | 25.21 | 25.66 | 58,093 | +0.44(+1.73%) |
Jun 26, 2017 | 25.42 | 25.42 | 25.08 | 25.22 | 26,671 | -0.11(-0.44%) |
Jun 23, 2017 | 25.58 | 25.96 | 25.26 | 25.33 | 69,663 | -0.21(-0.84%) |
Jun 22, 2017 | 25.25 | 25.89 | 25.25 | 25.55 | 49,012 | +0.23(+0.91%) |
Jun 21, 2017 | 25.62 | 25.62 | 25.21 | 25.32 | 24,171 | -0.26(-1.00%) |
Jun 20, 2017 | 25.63 | 25.67 | 25.48 | 25.57 | 6,602 | -0.09(-0.33%) |
Jun 19, 2017 | 25.69 | 25.80 | 25.41 | 25.66 | 22,790 | +0.05(+0.20%) |
Jun 16, 2017 | 25.39 | 25.78 | 25.39 | 25.61 | 24,276 | +0.09(+0.33%) |
Jun 15, 2017 | 25.65 | 25.79 | 25.48 | 25.52 | 9,318 | -0.28(-1.09%) |
Jun 14, 2017 | 25.66 | 25.92 | 25.66 | 25.80 | 10,151 | +0.12(+0.47%) |
Jun 13, 2017 | 25.64 | 26.02 | 25.64 | 25.68 | 18,843 | +0.07(+0.27%) |
Jun 12, 2017 | 25.49 | 25.86 | 25.41 | 25.62 | 16,022 | +0.10(+0.40%) |
Jun 09, 2017 | 25.01 | 25.57 | 25.01 | 25.51 | 37,602 | +0.54(+2.16%) |
Jun 08, 2017 | 25.00 | 25.04 | 24.86 | 24.98 | 14,258 | +0.16(+0.65%) |
Jun 07, 2017 | 24.96 | 25.02 | 24.74 | 24.81 | 17,753 | -0.12(-0.48%) |
Jun 06, 2017 | 24.86 | 25.03 | 24.84 | 24.93 | 14,377 | -0.08(-0.31%) |
Jun 05, 2017 | 25.07 | 25.09 | 25.01 | 25.01 | 17,421 | -0.08(-0.31%) |
Jun 02, 2017 | 25.16 | 25.34 | 25.04 | 25.09 | 24,117 | -0.05(-0.20%) |