Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.31 | 24.32 | 24.19 | 24.30 | 9,961 | +0.05(+0.21%) |
Aug 30, 2017 | 24.27 | 24.27 | 24.18 | 24.25 | 7,508 | -0.07(-0.30%) |
Aug 29, 2017 | 24.30 | 24.35 | 24.26 | 24.32 | 8,468 | -0.28(-1.13%) |
Aug 28, 2017 | 24.60 | 24.60 | 24.60 | 24.60 | 278 | +0.13(+0.53%) |
Aug 25, 2017 | 24.47 | 24.58 | 24.40 | 24.47 | 2,334 | +0.14(+0.57%) |
Aug 24, 2017 | 24.40 | 24.41 | 24.33 | 24.33 | 6,358 | -0.07(-0.27%) |
Aug 23, 2017 | 24.36 | 24.40 | 24.28 | 24.40 | 8,931 | +0.10(+0.41%) |
Aug 22, 2017 | 24.28 | 24.32 | 24.27 | 24.30 | 4,190 | +0.20(+0.84%) |
Aug 21, 2017 | 24.18 | 24.18 | 24.09 | 24.10 | 3,206 | -0.06(-0.24%) |
Aug 18, 2017 | 24.16 | 24.26 | 24.09 | 24.16 | 34,921 | -0.02(-0.09%) |
Aug 17, 2017 | 24.34 | 24.34 | 24.17 | 24.18 | 8,558 | -0.14(-0.57%) |
Aug 16, 2017 | 24.38 | 24.38 | 24.31 | 24.32 | 3,109 | +0.13(+0.55%) |
Aug 15, 2017 | 24.27 | 24.27 | 24.12 | 24.18 | 4,216 | -0.11(-0.46%) |
Aug 14, 2017 | 24.32 | 24.32 | 24.29 | 24.29 | 3,074 | +0.33(+1.37%) |
Aug 11, 2017 | 23.90 | 23.97 | 23.90 | 23.97 | 3,242 | +0.12(+0.49%) |
Aug 10, 2017 | 23.98 | 23.98 | 23.79 | 23.85 | 4,193 | -0.31(-1.29%) |
Aug 09, 2017 | 24.09 | 24.18 | 24.07 | 24.16 | 2,765 | -0.24(-0.97%) |
Aug 07, 2017 | 24.39 | 24.39 | 24.39 | 137 | -0.08(-0.32%) | |
Aug 04, 2017 | 24.47 | 24.47 | 24.41 | 24.47 | 30,288 | +0.09(+0.38%) |
Aug 03, 2017 | 24.47 | 24.47 | 24.31 | 24.38 | 3,929 | -0.01(-0.03%) |
Aug 02, 2017 | 24.42 | 24.49 | 24.38 | 24.39 | 3,056 | -0.13(-0.53%) |
Aug 01, 2017 | 24.28 | 24.54 | 24.28 | 24.52 | 8,019 | +0.33(+1.38%) |
Jul 31, 2017 | 24.21 | 24.21 | 24.12 | 24.19 | 3,140 | -0.02(-0.08%) |
Jul 28, 2017 | 24.12 | 24.21 | 24.12 | 24.21 | 1,075 | +0.18(+0.76%) |
Jul 27, 2017 | 24.12 | 24.12 | 24.01 | 24.02 | 2,638 | -0.30(-1.21%) |
Jul 26, 2017 | 24.17 | 24.32 | 24.17 | 24.32 | 6,494 | +0.17(+0.71%) |
Jul 25, 2017 | 24.22 | 24.22 | 24.11 | 24.15 | 5,543 | +0.07(+0.27%) |
Jul 24, 2017 | 24.10 | 24.10 | 23.97 | 24.08 | 2,939 | -0.05(-0.21%) |
Jul 21, 2017 | 24.24 | 24.24 | 24.09 | 24.13 | 3,264 | -0.34(-1.38%) |
Jul 20, 2017 | 24.27 | 24.42 | 24.47 | 3,153 | +0.20(+0.80%) | |
Jul 19, 2017 | 24.27 | 24.33 | 24.22 | 24.27 | 13,349 | -0.01(-0.03%) |
Jul 18, 2017 | 24.32 | 24.32 | 24.27 | 24.28 | 6,833 | -0.14(-0.57%) |
Jul 17, 2017 | 24.36 | 24.42 | 24.36 | 24.42 | 3,090 | -0.10(-0.43%) |
Jul 14, 2017 | 24.46 | 24.52 | 24.46 | 24.52 | 8,672 | +0.13(+0.55%) |
Jul 13, 2017 | 24.47 | 24.47 | 24.32 | 24.39 | 4,714 | -0.04(-0.15%) |
Jul 12, 2017 | 24.28 | 24.46 | 24.28 | 24.43 | 3,500 | +0.28(+1.15%) |
Jul 11, 2017 | 24.07 | 24.15 | 24.07 | 24.15 | 743 | +0.16(+0.65%) |
Jul 10, 2017 | 23.99 | 24.02 | 23.97 | 23.99 | 1,245 | +0.00(+0.02%) |
Jul 07, 2017 | 23.84 | 23.99 | 23.80 | 23.99 | 4,025 | +0.16(+0.66%) |
Jul 06, 2017 | 23.83 | 23.97 | 23.83 | 23.83 | 12,962 | -0.09(-0.38%) |
Jul 05, 2017 | 24.02 | 24.02 | 23.84 | 23.92 | 2,515 | -0.01(-0.06%) |
Jul 03, 2017 | 23.97 | 24.00 | 23.94 | 23.94 | 2,697 | +0.03(+0.15%) |
Jun 30, 2017 | 23.93 | 23.93 | 23.85 | 23.90 | 1,104 | -0.05(-0.19%) |
Jun 29, 2017 | 24.42 | 24.42 | 23.95 | 23.95 | 6,967 | -0.44(-1.82%) |
Jun 28, 2017 | 24.25 | 24.39 | 24.25 | 24.39 | 13,229 | +0.23(+0.94%) |
Jun 27, 2017 | 24.30 | 24.30 | 24.16 | 24.17 | 13,931 | -0.05(-0.19%) |
Jun 26, 2017 | 24.40 | 24.40 | 24.16 | 24.21 | 3,668 | +0.14(+0.57%) |
Jun 23, 2017 | 24.13 | 24.14 | 24.07 | 24.07 | 5,015 | -0.08(-0.34%) |
Jun 22, 2017 | 24.24 | 24.24 | 24.10 | 24.16 | 1,887 | +0.01(+0.03%) |
Jun 21, 2017 | 24.17 | 24.17 | 24.06 | 24.15 | 32,882 | +0.00(+0.01%) |
Jun 20, 2017 | 24.34 | 24.34 | 24.05 | 24.15 | 13,004 | -0.15(-0.62%) |
Jun 19, 2017 | 24.69 | 24.69 | 24.16 | 24.30 | 7,647 | +0.17(+0.71%) |
Jun 16, 2017 | 23.99 | 24.13 | 23.99 | 24.13 | 5,339 | +0.25(+1.03%) |
Jun 15, 2017 | 23.98 | 23.98 | 23.87 | 23.88 | 12,048 | -0.41(-1.69%) |
Jun 14, 2017 | 24.62 | 24.62 | 24.29 | 24.29 | 2,700 | +0.11(+0.45%) |
Jun 13, 2017 | 24.18 | 24.18 | 24.18 | 24.18 | 445 | +0.13(+0.54%) |
Jun 12, 2017 | 24.15 | 24.15 | 24.03 | 24.05 | 6,870 | -0.16(-0.64%) |
Jun 09, 2017 | 24.18 | 24.23 | 24.13 | 24.21 | 5,417 | +0.12(+0.51%) |
Jun 08, 2017 | 24.14 | 24.14 | 24.05 | 24.09 | 13,835 | -0.08(-0.35%) |
Jun 07, 2017 | 24.19 | 24.19 | 24.13 | 24.17 | 3,201 | +0.03(+0.11%) |
Jun 06, 2017 | 24.33 | 24.33 | 24.14 | 24.14 | 4,955 | -0.16(-0.64%) |
Jun 05, 2017 | 24.63 | 24.63 | 24.27 | 24.30 | 11,181 | -0.20(-0.83%) |
Jun 02, 2017 | 24.29 | 24.52 | 24.29 | 24.50 | 16,208 | +0.44(+1.84%) |