Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.49 | 25.51 | 25.21 | 25.40 | 557,621 | +0.12(+0.48%) |
Aug 30, 2017 | 24.89 | 25.34 | 24.86 | 25.28 | 661,380 | +0.47(+1.91%) |
Aug 29, 2017 | 24.62 | 24.89 | 24.46 | 24.81 | 450,411 | -0.06(-0.24%) |
Aug 28, 2017 | 25.27 | 25.29 | 24.84 | 24.87 | 580,427 | -0.28(-1.09%) |
Aug 25, 2017 | 25.13 | 25.37 | 24.87 | 25.15 | 412,640 | +0.05(+0.21%) |
Aug 24, 2017 | 25.27 | 25.88 | 25.09 | 25.09 | 976,449 | -0.15(-0.58%) |
Aug 23, 2017 | 25.27 | 25.38 | 25.21 | 25.24 | 429,937 | -0.10(-0.41%) |
Aug 22, 2017 | 24.96 | 25.52 | 24.96 | 25.34 | 907,140 | +0.41(+1.66%) |
Aug 21, 2017 | 25.25 | 25.44 | 24.71 | 24.93 | 1,500,652 | -0.26(-1.02%) |
Aug 18, 2017 | 24.65 | 25.52 | 24.42 | 25.19 | 1,554,965 | +0.30(+1.21%) |
Aug 17, 2017 | 25.82 | 25.86 | 24.85 | 24.89 | 2,354,709 | -1.10(-4.24%) |
Aug 16, 2017 | 26.24 | 26.45 | 25.98 | 25.99 | 922,741 | -0.16(-0.63%) |
Aug 15, 2017 | 25.81 | 26.36 | 25.55 | 26.15 | 1,658,440 | +0.56(+2.19%) |
Aug 14, 2017 | 25.61 | 25.85 | 25.33 | 25.59 | 1,058,547 | +0.31(+1.22%) |
Aug 11, 2017 | 24.96 | 25.42 | 24.72 | 25.28 | 991,438 | -0.09(-0.37%) |
Aug 10, 2017 | 25.66 | 25.96 | 25.36 | 25.38 | 1,554,621 | -0.45(-1.73%) |
Aug 09, 2017 | 25.62 | 25.87 | 25.52 | 25.82 | 1,281,197 | +0.12(+0.47%) |
Aug 08, 2017 | 25.75 | 25.88 | 25.59 | 25.70 | 3,684,912 | -0.03(-0.13%) |
Aug 07, 2017 | 25.03 | 25.81 | 24.86 | 25.74 | 3,438,505 | +0.79(+3.17%) |
Aug 04, 2017 | 24.94 | 25.08 | 24.84 | 24.95 | 2,176,760 | +0.15(+0.59%) |
Aug 03, 2017 | 24.18 | 25.01 | 24.09 | 24.80 | 1,618,818 | +0.59(+2.45%) |
Aug 02, 2017 | 23.61 | 24.90 | 23.51 | 24.21 | 1,273,534 | -0.17(-0.71%) |
Aug 01, 2017 | 24.30 | 24.54 | 24.03 | 24.38 | 1,110,543 | +0.21(+0.85%) |
Jul 31, 2017 | 23.98 | 24.30 | 23.80 | 24.17 | 554,003 | +0.31(+1.30%) |
Jul 28, 2017 | 24.10 | 24.15 | 23.74 | 23.86 | 891,625 | -0.28(-1.14%) |
Jul 27, 2017 | 24.32 | 24.83 | 23.98 | 24.14 | 1,337,883 | -0.10(-0.43%) |
Jul 26, 2017 | 24.26 | 24.52 | 24.02 | 24.24 | 924,669 | +0.06(+0.25%) |
Jul 25, 2017 | 24.27 | 24.31 | 23.97 | 24.18 | 564,915 | +0.09(+0.39%) |
Jul 24, 2017 | 24.12 | 24.23 | 23.74 | 24.09 | 936,279 | +0.06(+0.25%) |
Jul 21, 2017 | 23.98 | 24.24 | 23.92 | 24.03 | 908,746 | +0.05(+0.22%) |
Jul 20, 2017 | 23.86 | 24.13 | 23.73 | 23.98 | 1,176,644 | +0.15(+0.61%) |
Jul 19, 2017 | 23.27 | 23.87 | 23.11 | 23.83 | 948,117 | +0.69(+2.97%) |
Jul 18, 2017 | 23.40 | 23.49 | 22.93 | 23.14 | 858,752 | -0.30(-1.28%) |
Jul 17, 2017 | 23.44 | 23.50 | 23.24 | 23.44 | 910,063 | -0.01(-0.04%) |
Jul 14, 2017 | 23.39 | 23.49 | 23.21 | 23.45 | 555,360 | +0.06(+0.26%) |
Jul 13, 2017 | 23.26 | 23.41 | 23.11 | 23.39 | 348,726 | +0.15(+0.67%) |
Jul 12, 2017 | 23.42 | 23.45 | 23.18 | 23.24 | 420,412 | -0.07(-0.30%) |
Jul 11, 2017 | 23.22 | 23.45 | 23.12 | 23.30 | 906,210 | +0.15(+0.67%) |
Jul 10, 2017 | 22.55 | 23.46 | 22.52 | 23.15 | 975,659 | +0.49(+2.16%) |
Jul 07, 2017 | 23.15 | 23.15 | 22.61 | 22.66 | 906,906 | -0.31(-1.35%) |
Jul 06, 2017 | 22.55 | 23.39 | 22.38 | 22.97 | 1,180,633 | +0.29(+1.29%) |
Jul 05, 2017 | 22.67 | 22.80 | 22.30 | 22.68 | 1,259,230 | -0.05(-0.23%) |
Jul 03, 2017 | 22.95 | 23.02 | 22.66 | 22.73 | 334,223 | -0.03(-0.11%) |
Jun 30, 2017 | 22.75 | 23.12 | 22.69 | 22.75 | 553,911 | +0.06(+0.27%) |
Jun 29, 2017 | 22.86 | 22.87 | 22.21 | 22.69 | 910,407 | -0.12(-0.53%) |
Jun 28, 2017 | 22.38 | 22.90 | 22.25 | 22.81 | 1,143,452 | +0.53(+2.39%) |
Jun 27, 2017 | 22.52 | 22.75 | 22.03 | 22.28 | 2,159,793 | -0.28(-1.26%) |
Jun 26, 2017 | 23.49 | 23.65 | 22.07 | 22.56 | 3,704,390 | -0.92(-3.92%) |
Jun 23, 2017 | 23.66 | 23.74 | 23.34 | 23.48 | 772,166 | -0.16(-0.69%) |
Jun 22, 2017 | 23.67 | 23.79 | 23.36 | 23.65 | 1,232,303 | -0.03(-0.11%) |
Jun 21, 2017 | 23.79 | 23.82 | 23.14 | 23.67 | 1,236,407 | +0.01(+0.04%) |
Jun 20, 2017 | 24.30 | 24.45 | 23.57 | 23.67 | 1,155,109 | -0.78(-3.20%) |
Jun 19, 2017 | 23.87 | 24.45 | 23.76 | 24.45 | 1,552,781 | +0.78(+3.31%) |
Jun 16, 2017 | 23.78 | 23.85 | 23.66 | 23.67 | 667,951 | +0.01(+0.04%) |
Jun 15, 2017 | 23.48 | 23.73 | 23.48 | 23.66 | 741,641 | +0.00(+0.00%) |
Jun 14, 2017 | 24.08 | 24.10 | 23.66 | 23.66 | 1,229,300 | -0.30(-1.26%) |
Jun 13, 2017 | 23.66 | 23.98 | 23.55 | 23.96 | 1,493,272 | +0.40(+1.72%) |
Jun 12, 2017 | 23.77 | 23.85 | 23.36 | 23.55 | 1,471,143 | -0.04(-0.18%) |
Jun 09, 2017 | 24.10 | 24.13 | 23.51 | 23.60 | 1,612,945 | -0.46(-1.90%) |
Jun 08, 2017 | 23.58 | 24.13 | 23.51 | 24.05 | 1,738,469 | +0.64(+2.72%) |
Jun 07, 2017 | 23.29 | 23.44 | 23.05 | 23.42 | 1,603,261 | +0.24(+1.04%) |
Jun 06, 2017 | 22.99 | 23.31 | 22.80 | 23.18 | 1,132,817 | +0.01(+0.04%) |
Jun 05, 2017 | 23.60 | 23.64 | 22.93 | 23.17 | 1,933,998 | -0.46(-1.97%) |
Jun 02, 2017 | 23.60 | 23.64 | 23.20 | 23.63 | 1,351,477 | +0.06(+0.26%) |