Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.04 | 25.40 | 24.95 | 25.31 | 987,526 | +0.36(+1.44%) |
Aug 30, 2017 | 24.74 | 25.01 | 24.65 | 24.95 | 901,305 | +0.18(+0.72%) |
Aug 29, 2017 | 24.74 | 24.86 | 24.56 | 24.77 | 634,786 | -0.21(-0.84%) |
Aug 28, 2017 | 24.83 | 25.10 | 24.77 | 24.98 | 806,359 | +0.09(+0.36%) |
Aug 25, 2017 | 24.29 | 25.00 | 24.29 | 24.89 | 896,564 | +0.57(+2.33%) |
Aug 24, 2017 | 24.44 | 24.77 | 24.29 | 24.32 | 598,523 | +0.09(+0.37%) |
Aug 23, 2017 | 24.20 | 24.38 | 24.17 | 24.23 | 376,707 | -0.09(-0.37%) |
Aug 22, 2017 | 23.94 | 24.38 | 23.61 | 24.32 | 991,068 | +0.39(+1.62%) |
Aug 21, 2017 | 24.50 | 24.58 | 23.92 | 23.94 | 1,293,858 | -0.57(-2.31%) |
Aug 18, 2017 | 24.62 | 24.70 | 24.41 | 24.50 | 817,305 | -0.33(-1.32%) |
Aug 17, 2017 | 25.22 | 25.31 | 24.80 | 24.83 | 910,484 | -0.51(-2.00%) |
Aug 16, 2017 | 25.61 | 25.61 | 25.17 | 25.34 | 1,056,711 | -0.09(-0.35%) |
Aug 15, 2017 | 26.14 | 26.14 | 25.40 | 25.43 | 1,071,538 | -0.33(-1.27%) |
Aug 14, 2017 | 25.79 | 25.88 | 25.55 | 25.76 | 999,485 | +0.09(+0.35%) |
Aug 11, 2017 | 25.40 | 25.76 | 25.00 | 25.67 | 830,502 | +0.33(+1.30%) |
Aug 10, 2017 | 25.43 | 25.52 | 24.91 | 25.34 | 812,224 | -0.09(-0.35%) |
Aug 09, 2017 | 25.25 | 25.47 | 24.68 | 25.43 | 981,420 | +0.06(+0.24%) |
Aug 08, 2017 | 25.40 | 25.76 | 25.08 | 25.37 | 759,106 | +0.06(+0.24%) |
Aug 07, 2017 | 24.65 | 25.49 | 24.62 | 25.31 | 1,237,962 | +0.75(+3.04%) |
Aug 04, 2017 | 24.65 | 24.77 | 24.32 | 24.56 | 1,291,980 | -0.06(-0.24%) |
Aug 03, 2017 | 24.92 | 25.13 | 24.38 | 24.62 | 805,797 | -0.33(-1.32%) |
Aug 02, 2017 | 25.31 | 25.31 | 24.86 | 24.95 | 1,253,759 | +0.00(+0.00%) |
Aug 01, 2017 | 25.16 | 25.46 | 24.23 | 24.95 | 1,810,170 | +0.48(+1.95%) |
Jul 31, 2017 | 24.80 | 24.93 | 24.34 | 24.47 | 924,795 | -0.30(-1.21%) |
Jul 28, 2017 | 24.74 | 25.04 | 24.68 | 24.77 | 664,118 | -0.06(-0.24%) |
Jul 27, 2017 | 24.62 | 24.89 | 24.42 | 24.83 | 595,258 | +0.27(+1.09%) |
Jul 26, 2017 | 24.59 | 24.65 | 24.35 | 24.56 | 674,312 | +0.06(+0.24%) |
Jul 25, 2017 | 24.02 | 24.68 | 23.82 | 24.50 | 1,007,265 | +0.69(+2.88%) |
Jul 24, 2017 | 23.82 | 24.17 | 23.61 | 23.82 | 903,505 | +0.06(+0.25%) |
Jul 21, 2017 | 24.14 | 24.14 | 23.67 | 23.76 | 510,444 | -0.21(-0.87%) |
Jul 20, 2017 | 23.49 | 23.97 | 23.46 | 23.97 | 821,132 | +0.48(+2.03%) |
Jul 19, 2017 | 23.19 | 23.61 | 23.19 | 23.49 | 598,723 | +0.39(+1.68%) |
Jul 18, 2017 | 23.19 | 23.19 | 22.97 | 23.10 | 448,934 | -0.18(-0.77%) |
Jul 17, 2017 | 23.07 | 23.52 | 22.95 | 23.28 | 578,751 | +0.24(+1.04%) |
Jul 14, 2017 | 23.16 | 23.22 | 22.92 | 23.04 | 494,178 | -0.12(-0.52%) |
Jul 13, 2017 | 23.10 | 23.19 | 22.89 | 23.16 | 828,729 | +0.30(+1.31%) |
Jul 12, 2017 | 23.13 | 23.16 | 22.80 | 22.86 | 622,971 | -0.12(-0.52%) |
Jul 11, 2017 | 23.25 | 23.25 | 22.89 | 22.98 | 670,921 | -0.24(-1.03%) |
Jul 10, 2017 | 23.19 | 23.37 | 22.98 | 23.22 | 733,936 | -0.06(-0.26%) |
Jul 07, 2017 | 23.04 | 23.40 | 22.86 | 23.28 | 322,217 | +0.24(+1.04%) |
Jul 06, 2017 | 23.49 | 23.49 | 23.01 | 23.04 | 586,831 | -0.54(-2.28%) |
Jul 05, 2017 | 23.85 | 23.91 | 23.40 | 23.58 | 460,097 | -0.30(-1.25%) |
Jul 03, 2017 | 23.91 | 24.20 | 23.79 | 23.88 | 336,816 | +0.03(+0.12%) |
Jun 30, 2017 | 23.67 | 23.91 | 23.52 | 23.85 | 585,499 | +0.27(+1.14%) |
Jun 29, 2017 | 23.52 | 23.76 | 23.43 | 23.58 | 540,109 | +0.06(+0.25%) |
Jun 28, 2017 | 23.16 | 23.73 | 22.44 | 23.52 | 676,257 | +0.45(+1.94%) |
Jun 27, 2017 | 23.07 | 23.26 | 22.74 | 23.07 | 740,890 | -0.03(-0.13%) |
Jun 26, 2017 | 23.31 | 23.40 | 23.01 | 23.10 | 410,051 | -0.12(-0.51%) |
Jun 23, 2017 | 23.25 | 23.22 | 1,226,454 | +0.54(+2.37%) | ||
Jun 22, 2017 | 22.38 | 22.74 | 22.26 | 22.68 | 883,345 | +0.30(+1.33%) |
Jun 21, 2017 | 22.53 | 22.64 | 22.37 | 22.38 | 683,932 | -0.15(-0.66%) |
Jun 20, 2017 | 23.04 | 23.22 | 22.41 | 22.53 | 754,757 | -0.57(-2.45%) |
Jun 19, 2017 | 23.19 | 23.22 | 22.98 | 23.10 | 670,380 | +0.06(+0.26%) |
Jun 16, 2017 | 22.89 | 23.34 | 22.83 | 23.04 | 1,181,445 | -0.36(-1.53%) |
Jun 15, 2017 | 23.34 | 23.58 | 23.13 | 23.40 | 1,048,108 | -0.03(-0.13%) |
Jun 14, 2017 | 23.61 | 24.32 | 23.40 | 23.43 | 869,155 | -0.18(-0.76%) |
Jun 13, 2017 | 23.91 | 23.98 | 23.52 | 23.61 | 606,821 | -0.24(-1.00%) |
Jun 12, 2017 | 23.76 | 24.17 | 23.76 | 23.85 | 959,642 | +0.12(+0.50%) |
Jun 09, 2017 | 23.49 | 23.86 | 23.17 | 23.73 | 733,433 | +0.30(+1.27%) |
Jun 08, 2017 | 23.16 | 23.52 | 22.91 | 23.43 | 591,765 | +0.33(+1.42%) |
Jun 07, 2017 | 23.10 | 23.25 | 22.95 | 23.10 | 470,082 | -0.03(-0.13%) |
Jun 06, 2017 | 23.31 | 23.61 | 23.13 | 23.13 | 698,519 | -0.36(-1.52%) |
Jun 05, 2017 | 23.31 | 23.55 | 23.09 | 23.49 | 845,801 | +0.36(+1.55%) |
Jun 02, 2017 | 23.43 | 23.67 | 23.10 | 23.13 | 939,091 | -0.18(-0.77%) |