Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.48 | 25.50 | 25.20 | 25.40 | 557,738 | +0.12(+0.48%) |
Aug 30, 2017 | 24.88 | 25.34 | 24.86 | 25.28 | 661,518 | +0.47(+1.91%) |
Aug 29, 2017 | 24.62 | 24.88 | 24.45 | 24.80 | 450,505 | -0.06(-0.24%) |
Aug 28, 2017 | 25.27 | 25.29 | 24.84 | 24.86 | 580,549 | -0.28(-1.09%) |
Aug 25, 2017 | 25.12 | 25.36 | 24.86 | 25.14 | 412,727 | +0.05(+0.21%) |
Aug 24, 2017 | 25.27 | 25.87 | 25.09 | 25.09 | 976,653 | -0.15(-0.58%) |
Aug 23, 2017 | 25.26 | 25.37 | 25.20 | 25.23 | 430,028 | -0.10(-0.41%) |
Aug 22, 2017 | 24.96 | 25.52 | 24.95 | 25.34 | 907,330 | +0.41(+1.66%) |
Aug 21, 2017 | 25.24 | 25.43 | 24.71 | 24.92 | 1,500,967 | -0.26(-1.02%) |
Aug 18, 2017 | 24.65 | 25.51 | 24.42 | 25.18 | 1,555,292 | +0.30(+1.21%) |
Aug 17, 2017 | 25.82 | 25.86 | 24.85 | 24.88 | 2,355,203 | -1.10(-4.24%) |
Aug 16, 2017 | 26.23 | 26.45 | 25.97 | 25.98 | 922,935 | -0.16(-0.62%) |
Aug 15, 2017 | 25.80 | 26.35 | 25.54 | 26.15 | 1,658,788 | +0.56(+2.18%) |
Aug 14, 2017 | 25.60 | 25.85 | 25.32 | 25.59 | 1,058,769 | +0.31(+1.23%) |
Aug 11, 2017 | 24.96 | 25.41 | 24.72 | 25.28 | 991,646 | -0.09(-0.37%) |
Aug 10, 2017 | 25.66 | 25.96 | 25.35 | 25.37 | 1,554,948 | -0.45(-1.73%) |
Aug 09, 2017 | 25.61 | 25.87 | 25.52 | 25.82 | 1,281,466 | +0.12(+0.47%) |
Aug 08, 2017 | 25.74 | 25.87 | 25.59 | 25.70 | 3,685,686 | -0.03(-0.13%) |
Aug 07, 2017 | 25.03 | 25.80 | 24.86 | 25.73 | 3,439,226 | +0.79(+3.17%) |
Aug 04, 2017 | 24.93 | 25.08 | 24.84 | 24.94 | 2,177,217 | +0.15(+0.59%) |
Aug 03, 2017 | 24.18 | 25.00 | 24.08 | 24.80 | 1,619,158 | +0.59(+2.45%) |
Aug 02, 2017 | 23.61 | 24.90 | 23.51 | 24.20 | 1,273,802 | -0.17(-0.71%) |
Aug 01, 2017 | 24.30 | 24.54 | 24.02 | 24.37 | 1,110,776 | +0.21(+0.85%) |
Jul 31, 2017 | 23.98 | 24.30 | 23.80 | 24.17 | 554,119 | +0.31(+1.30%) |
Jul 28, 2017 | 24.09 | 24.15 | 23.74 | 23.86 | 891,813 | -0.28(-1.14%) |
Jul 27, 2017 | 24.31 | 24.82 | 23.98 | 24.13 | 1,338,164 | -0.10(-0.43%) |
Jul 26, 2017 | 24.25 | 24.51 | 24.01 | 24.24 | 924,863 | +0.06(+0.25%) |
Jul 25, 2017 | 24.26 | 24.31 | 23.96 | 24.18 | 565,033 | +0.09(+0.39%) |
Jul 24, 2017 | 24.12 | 24.23 | 23.73 | 24.08 | 936,475 | +0.06(+0.25%) |
Jul 21, 2017 | 23.97 | 24.24 | 23.92 | 24.02 | 908,937 | +0.05(+0.22%) |
Jul 20, 2017 | 23.86 | 24.12 | 23.72 | 23.97 | 1,176,891 | +0.15(+0.61%) |
Jul 19, 2017 | 23.26 | 23.87 | 23.10 | 23.82 | 948,316 | +0.69(+2.97%) |
Jul 18, 2017 | 23.39 | 23.48 | 22.93 | 23.14 | 858,933 | -0.30(-1.28%) |
Jul 17, 2017 | 23.44 | 23.49 | 23.23 | 23.44 | 910,254 | -0.01(-0.04%) |
Jul 14, 2017 | 23.39 | 23.49 | 23.20 | 23.45 | 555,477 | +0.06(+0.26%) |
Jul 13, 2017 | 23.26 | 23.40 | 23.10 | 23.39 | 348,799 | +0.15(+0.67%) |
Jul 12, 2017 | 23.42 | 23.45 | 23.17 | 23.23 | 420,501 | -0.07(-0.30%) |
Jul 11, 2017 | 23.21 | 23.45 | 23.12 | 23.30 | 906,400 | +0.15(+0.67%) |
Jul 10, 2017 | 22.54 | 23.45 | 22.52 | 23.14 | 975,864 | +0.49(+2.16%) |
Jul 07, 2017 | 23.14 | 23.14 | 22.60 | 22.65 | 907,096 | -0.31(-1.35%) |
Jul 06, 2017 | 22.54 | 23.39 | 22.38 | 22.96 | 1,180,881 | +0.29(+1.29%) |
Jul 05, 2017 | 22.66 | 22.79 | 22.29 | 22.67 | 1,259,495 | -0.05(-0.23%) |
Jul 03, 2017 | 22.95 | 23.02 | 22.65 | 22.72 | 334,294 | -0.03(-0.11%) |
Jun 30, 2017 | 22.74 | 23.12 | 22.69 | 22.75 | 554,027 | +0.06(+0.27%) |
Jun 29, 2017 | 22.85 | 22.86 | 22.21 | 22.69 | 910,598 | -0.12(-0.53%) |
Jun 28, 2017 | 22.37 | 22.89 | 22.24 | 22.81 | 1,143,692 | +0.53(+2.39%) |
Jun 27, 2017 | 22.52 | 22.75 | 22.03 | 22.28 | 2,160,247 | -0.28(-1.26%) |
Jun 26, 2017 | 23.49 | 23.64 | 22.07 | 22.56 | 3,705,168 | -0.92(-3.92%) |
Jun 23, 2017 | 23.65 | 23.74 | 23.33 | 23.48 | 772,328 | -0.16(-0.69%) |
Jun 22, 2017 | 23.66 | 23.78 | 23.35 | 23.64 | 1,232,562 | -0.03(-0.11%) |
Jun 21, 2017 | 23.78 | 23.82 | 23.14 | 23.67 | 1,236,666 | +0.01(+0.04%) |
Jun 20, 2017 | 24.30 | 24.44 | 23.56 | 23.66 | 1,155,352 | -0.78(-3.20%) |
Jun 19, 2017 | 23.87 | 24.44 | 23.76 | 24.44 | 1,553,107 | +0.78(+3.31%) |
Jun 16, 2017 | 23.77 | 23.85 | 23.65 | 23.66 | 668,091 | +0.01(+0.04%) |
Jun 15, 2017 | 23.48 | 23.72 | 23.48 | 23.65 | 741,797 | +0.00(+0.00%) |
Jun 14, 2017 | 24.07 | 24.10 | 23.65 | 23.65 | 1,229,558 | -0.30(-1.26%) |
Jun 13, 2017 | 23.65 | 23.97 | 23.55 | 23.95 | 1,493,585 | +0.40(+1.72%) |
Jun 12, 2017 | 23.76 | 23.85 | 23.36 | 23.55 | 1,471,452 | -0.04(-0.18%) |
Jun 09, 2017 | 24.09 | 24.12 | 23.51 | 23.59 | 1,613,284 | -0.46(-1.90%) |
Jun 08, 2017 | 23.57 | 24.12 | 23.51 | 24.05 | 1,738,834 | +0.64(+2.72%) |
Jun 07, 2017 | 23.28 | 23.44 | 23.05 | 23.41 | 1,603,597 | +0.24(+1.04%) |
Jun 06, 2017 | 22.99 | 23.31 | 22.79 | 23.17 | 1,133,055 | +0.01(+0.04%) |
Jun 05, 2017 | 23.59 | 23.63 | 22.92 | 23.16 | 1,934,404 | -0.46(-1.97%) |
Jun 02, 2017 | 23.59 | 23.63 | 23.20 | 23.63 | 1,351,761 | +0.06(+0.26%) |