Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.88 | 23.88 | 23.88 | 23.88 | 681 | -0.09(-0.38%) |
Aug 30, 2017 | 24.00 | 24.00 | 23.80 | 23.97 | 1,833 | -0.30(-1.24%) |
Aug 29, 2017 | 24.26 | 24.29 | 24.26 | 24.27 | 4,348 | -0.05(-0.21%) |
Aug 28, 2017 | 24.23 | 24.32 | 24.23 | 24.32 | 979 | +0.09(+0.37%) |
Aug 25, 2017 | 24.23 | 24.23 | 24.23 | 24.23 | 387 | +0.29(+1.21%) |
Aug 24, 2017 | 23.60 | 24.03 | 23.60 | 23.94 | 3,005 | +0.06(+0.25%) |
Aug 23, 2017 | 23.34 | 23.88 | 23.34 | 23.88 | 1,892 | +0.06(+0.25%) |
Aug 22, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 1,070 | -0.09(-0.38%) |
Aug 21, 2017 | 23.91 | 23.91 | 23.91 | 23.91 | 429 | -0.16(-0.66%) |
Aug 18, 2017 | 24.03 | 24.07 | 24.03 | 24.07 | 917 | +0.01(+0.04%) |
Aug 17, 2017 | 23.97 | 24.09 | 23.96 | 24.06 | 5,426 | +0.07(+0.29%) |
Aug 16, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 1,581 | +0.20(+0.84%) |
Aug 15, 2017 | 23.79 | 23.79 | 23.79 | 23.79 | 1,144 | -0.02(-0.08%) |
Aug 14, 2017 | 23.81 | 23.81 | 23.81 | 23.81 | 781 | -0.02(-0.08%) |
Aug 11, 2017 | 23.85 | 23.85 | 23.70 | 23.83 | 1,260 | +0.28(+1.19%) |
Aug 10, 2017 | 23.68 | 23.68 | 23.55 | 23.55 | 4,111 | +0.10(+0.43%) |
Aug 09, 2017 | 23.20 | 23.45 | 23.18 | 23.45 | 4,730 | -0.01(-0.04%) |
Aug 08, 2017 | 23.47 | 23.47 | 23.46 | 23.46 | 686 | -0.05(-0.21%) |
Aug 07, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 990 | +0.21(+0.90%) |
Aug 03, 2017 | 23.30 | 23.30 | 23.30 | 47 | +0.25(+1.11%) | |
Aug 02, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 1,357 | -0.06(-0.28%) |
Aug 01, 2017 | 23.16 | 23.16 | 23.10 | 23.11 | 3,057 | +0.35(+1.54%) |
Jul 31, 2017 | 22.44 | 22.76 | 22.44 | 22.76 | 744 | +0.27(+1.20%) |
Jul 28, 2017 | 22.44 | 22.49 | 22.44 | 22.49 | 1,440 | +0.19(+0.85%) |
Jul 27, 2017 | 22.17 | 22.30 | 22.17 | 22.30 | 1,587 | +0.19(+0.86%) |
Jul 26, 2017 | 21.96 | 22.11 | 21.96 | 22.11 | 1,324 | +0.47(+2.20%) |
Jul 25, 2017 | 21.84 | 21.84 | 21.64 | 21.64 | 2,818 | -0.16(-0.76%) |
Jul 24, 2017 | 21.73 | 21.80 | 21.29 | 21.80 | 1,140 | -0.31(-1.40%) |
Jul 21, 2017 | 21.99 | 22.13 | 21.99 | 22.11 | 5,946 | -0.70(-3.05%) |
Jul 20, 2017 | 22.73 | 22.80 | 22.59 | 22.80 | 63,188 | +0.84(+3.80%) |
Jul 19, 2017 | 21.97 | 21.97 | 21.97 | 21.97 | 1,481 | -0.89(-3.89%) |
Jul 18, 2017 | 22.86 | 22.86 | 22.86 | 22.86 | 293 | -1.68(-6.85%) |
Jul 17, 2017 | 24.72 | 24.72 | 24.54 | 24.54 | 3,375 | +0.45(+1.87%) |
Jul 14, 2017 | 24.09 | 24.09 | 24.09 | 24.09 | 160 | +0.14(+0.58%) |
Jul 13, 2017 | 23.62 | 23.95 | 23.62 | 23.95 | 1,214 | +0.95(+4.13%) |
Jul 11, 2017 | 23.00 | 23.00 | 23.00 | 479 | +0.16(+0.70%) | |
Jul 10, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 264 | -0.09(-0.39%) |
Jul 07, 2017 | 22.60 | 22.93 | 22.60 | 22.93 | 1,193 | +0.06(+0.26%) |
Jul 06, 2017 | 22.87 | 22.87 | 22.87 | 22.87 | 282 | -0.34(-1.46%) |
Jul 05, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 206 | +0.24(+1.06%) |
Jul 03, 2017 | 23.02 | 23.02 | 22.97 | 22.97 | 1,016 | -0.17(-0.75%) |
Jun 30, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 450 | +0.63(+2.80%) |
Jun 29, 2017 | 22.77 | 22.77 | 22.34 | 22.51 | 7,853 | -1.01(-4.29%) |
Jun 28, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 393 | +0.45(+1.95%) |
Jun 27, 2017 | 23.05 | 23.29 | 23.05 | 23.07 | 1,519 | +0.21(+0.92%) |
Jun 26, 2017 | 22.78 | 22.86 | 22.76 | 22.86 | 536 | -0.32(-1.38%) |
Jun 23, 2017 | 22.77 | 23.18 | 22.77 | 23.18 | 1,027 | -0.86(-3.58%) |
Jun 22, 2017 | 24.04 | 24.04 | 24.04 | 24.04 | 623 | -0.02(-0.08%) |
Jun 21, 2017 | 23.93 | 24.06 | 23.93 | 24.06 | 416 | +0.05(+0.21%) |
Jun 20, 2017 | 24.41 | 24.41 | 24.01 | 24.01 | 552 | -0.94(-3.79%) |
Jun 19, 2017 | 25.24 | 25.24 | 24.95 | 24.95 | 584 | +0.07(+0.30%) |
Jun 16, 2017 | 24.49 | 24.88 | 24.49 | 24.88 | 543 | +0.80(+3.32%) |
Jun 15, 2017 | 23.89 | 24.08 | 23.74 | 24.08 | 3,147 | -0.57(-2.31%) |
Jun 14, 2017 | 24.89 | 24.89 | 24.63 | 24.65 | 2,324 | -0.51(-2.03%) |
Jun 13, 2017 | 24.67 | 25.16 | 24.64 | 25.16 | 863 | +0.80(+3.28%) |
Jun 12, 2017 | 24.45 | 24.45 | 24.36 | 24.36 | 1,019 | -1.00(-3.94%) |
Jun 09, 2017 | 25.38 | 25.38 | 25.36 | 25.36 | 443 | +0.62(+2.51%) |
Jun 08, 2017 | 24.60 | 24.74 | 24.60 | 24.74 | 709 | -0.13(-0.52%) |
Jun 07, 2017 | 24.71 | 24.87 | 24.71 | 24.87 | 815 | +0.17(+0.69%) |
Jun 06, 2017 | 24.45 | 24.70 | 24.45 | 24.70 | 1,650 | +0.15(+0.61%) |
Jun 02, 2017 | 24.55 | 24.55 | 24.55 | 79 | +0.30(+1.24%) |