Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.85 | 25.21 | 24.83 | 25.20 | 733,788 | +0.46(+1.85%) |
Aug 30, 2017 | 24.77 | 24.89 | 24.58 | 24.74 | 1,122,040 | -0.02(-0.08%) |
Aug 29, 2017 | 24.85 | 25.03 | 24.76 | 24.76 | 614,962 | -0.27(-1.07%) |
Aug 28, 2017 | 25.21 | 25.27 | 24.93 | 25.03 | 595,862 | -0.19(-0.76%) |
Aug 25, 2017 | 24.91 | 25.25 | 24.79 | 25.22 | 566,086 | +0.37(+1.50%) |
Aug 24, 2017 | 24.91 | 24.94 | 24.71 | 24.85 | 449,541 | -0.02(-0.08%) |
Aug 23, 2017 | 24.91 | 25.13 | 24.81 | 24.87 | 604,001 | -0.30(-1.17%) |
Aug 22, 2017 | 24.97 | 25.47 | 24.90 | 25.16 | 1,294,937 | +0.31(+1.27%) |
Aug 21, 2017 | 24.40 | 24.88 | 24.17 | 24.85 | 830,679 | +0.49(+2.00%) |
Aug 18, 2017 | 24.48 | 24.64 | 24.27 | 24.36 | 1,039,102 | -0.26(-1.05%) |
Aug 17, 2017 | 24.81 | 24.96 | 24.53 | 24.62 | 987,284 | -0.34(-1.37%) |
Aug 16, 2017 | 25.22 | 25.28 | 24.85 | 24.96 | 642,234 | -0.22(-0.87%) |
Aug 15, 2017 | 25.23 | 25.39 | 25.13 | 25.18 | 990,434 | +0.13(+0.53%) |
Aug 14, 2017 | 25.26 | 25.29 | 24.94 | 25.05 | 1,259,192 | +0.08(+0.31%) |
Aug 11, 2017 | 24.97 | 25.40 | 24.84 | 24.97 | 1,006,475 | -0.26(-1.02%) |
Aug 10, 2017 | 24.76 | 25.49 | 24.67 | 25.23 | 1,429,534 | +0.30(+1.19%) |
Aug 09, 2017 | 24.90 | 25.22 | 24.78 | 24.94 | 1,199,733 | -0.13(-0.53%) |
Aug 08, 2017 | 25.25 | 25.47 | 24.99 | 25.07 | 1,344,341 | -0.35(-1.39%) |
Aug 07, 2017 | 24.88 | 25.61 | 24.78 | 25.42 | 2,211,519 | +0.62(+2.50%) |
Aug 04, 2017 | 24.41 | 24.86 | 24.39 | 24.80 | 813,836 | +0.43(+1.76%) |
Aug 03, 2017 | 24.45 | 24.65 | 24.31 | 24.37 | 584,341 | -0.05(-0.20%) |
Aug 02, 2017 | 24.31 | 24.47 | 24.00 | 24.42 | 1,085,446 | +0.22(+0.91%) |
Aug 01, 2017 | 23.97 | 24.50 | 23.94 | 24.20 | 1,411,915 | +0.31(+1.32%) |
Jul 31, 2017 | 24.17 | 24.45 | 23.82 | 23.89 | 1,525,470 | -0.13(-0.56%) |
Jul 28, 2017 | 23.59 | 25.09 | 23.42 | 24.02 | 3,120,872 | -0.54(-2.21%) |
Jul 27, 2017 | 24.90 | 24.94 | 24.32 | 24.56 | 1,614,015 | -0.44(-1.75%) |
Jul 26, 2017 | 24.93 | 25.00 | 24.49 | 25.00 | 1,509,284 | +0.00(+0.00%) |
Jul 25, 2017 | 25.02 | 25.19 | 24.88 | 25.00 | 2,056,407 | +0.04(+0.15%) |
Jul 24, 2017 | 24.88 | 25.42 | 24.79 | 24.96 | 2,740,883 | +0.31(+1.28%) |
Jul 21, 2017 | 24.78 | 24.83 | 24.52 | 24.65 | 1,433,887 | -0.11(-0.46%) |
Jul 20, 2017 | 24.97 | 25.07 | 24.68 | 24.76 | 1,284,411 | -0.02(-0.08%) |
Jul 19, 2017 | 24.53 | 24.78 | 24.47 | 24.78 | 734,476 | +0.27(+1.09%) |
Jul 18, 2017 | 24.13 | 24.55 | 24.09 | 24.52 | 795,033 | +0.43(+1.78%) |
Jul 17, 2017 | 24.26 | 24.33 | 24.00 | 24.09 | 666,704 | -0.25(-1.02%) |
Jul 14, 2017 | 24.15 | 24.42 | 24.12 | 24.33 | 524,872 | +0.16(+0.67%) |
Jul 13, 2017 | 24.53 | 24.64 | 24.11 | 24.17 | 883,189 | -0.39(-1.59%) |
Jul 12, 2017 | 24.30 | 24.78 | 24.25 | 24.56 | 1,636,956 | +0.49(+2.02%) |
Jul 11, 2017 | 23.93 | 24.19 | 23.80 | 24.08 | 951,114 | +0.08(+0.32%) |
Jul 10, 2017 | 23.67 | 24.22 | 23.46 | 24.00 | 1,666,897 | +0.36(+1.53%) |
Jul 07, 2017 | 23.26 | 23.75 | 23.21 | 23.64 | 798,207 | +0.38(+1.64%) |
Jul 06, 2017 | 23.44 | 23.47 | 23.12 | 23.26 | 1,445,956 | -0.33(-1.41%) |
Jul 05, 2017 | 23.40 | 23.63 | 23.04 | 23.59 | 1,025,669 | +0.20(+0.86%) |
Jul 03, 2017 | 23.50 | 23.53 | 23.19 | 23.39 | 522,267 | -0.26(-1.09%) |
Jun 30, 2017 | 23.74 | 23.92 | 23.44 | 23.65 | 938,016 | -0.11(-0.48%) |
Jun 29, 2017 | 24.07 | 24.12 | 23.42 | 23.76 | 1,592,665 | -0.30(-1.27%) |
Jun 28, 2017 | 23.77 | 24.14 | 23.77 | 24.07 | 934,723 | +0.40(+1.69%) |
Jun 27, 2017 | 23.98 | 24.12 | 23.62 | 23.67 | 1,725,657 | -0.40(-1.66%) |
Jun 26, 2017 | 23.96 | 24.12 | 23.78 | 24.07 | 794,660 | +0.13(+0.56%) |
Jun 23, 2017 | 23.35 | 23.95 | 23.14 | 23.93 | 1,690,385 | +0.58(+2.49%) |
Jun 22, 2017 | 23.61 | 23.70 | 23.29 | 23.35 | 898,199 | -0.23(-0.97%) |
Jun 21, 2017 | 24.03 | 24.11 | 23.56 | 23.58 | 763,155 | -0.46(-1.90%) |
Jun 20, 2017 | 23.74 | 24.27 | 23.73 | 24.04 | 1,190,717 | -0.44(-1.79%) |
Jun 19, 2017 | 24.22 | 24.57 | 24.20 | 24.48 | 1,007,528 | +0.47(+1.95%) |
Jun 16, 2017 | 23.85 | 24.17 | 23.79 | 24.01 | 1,822,482 | +0.06(+0.24%) |
Jun 15, 2017 | 23.53 | 23.97 | 23.42 | 23.95 | 652,967 | +0.08(+0.32%) |
Jun 14, 2017 | 24.04 | 24.06 | 23.68 | 23.88 | 1,106,450 | -0.14(-0.60%) |
Jun 13, 2017 | 23.81 | 24.10 | 23.74 | 24.02 | 844,089 | +0.40(+1.70%) |
Jun 12, 2017 | 23.65 | 23.80 | 23.16 | 23.62 | 1,713,779 | -0.06(-0.24%) |
Jun 09, 2017 | 24.66 | 24.73 | 23.50 | 23.68 | 2,081,105 | -0.99(-4.01%) |
Jun 08, 2017 | 24.54 | 24.92 | 24.47 | 24.67 | 1,428,024 | +0.10(+0.39%) |
Jun 07, 2017 | 24.10 | 24.66 | 24.04 | 24.57 | 974,579 | +0.43(+1.77%) |
Jun 06, 2017 | 23.90 | 24.33 | 23.35 | 24.14 | 1,934,704 | +0.18(+0.75%) |
Jun 05, 2017 | 23.93 | 24.11 | 23.88 | 23.96 | 1,166,059 | -0.12(-0.51%) |
Jun 02, 2017 | 24.67 | 24.77 | 24.08 | 24.09 | 1,592,953 | -0.46(-1.86%) |