Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.11 | 25.12 | 24.99 | 25.10 | 9,644 | +0.05(+0.21%) |
Aug 30, 2017 | 25.06 | 25.06 | 24.98 | 25.05 | 7,269 | -0.08(-0.30%) |
Aug 29, 2017 | 25.10 | 25.15 | 25.06 | 25.12 | 8,199 | -0.29(-1.13%) |
Aug 28, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 269 | +0.13(+0.53%) |
Aug 25, 2017 | 25.28 | 25.39 | 25.20 | 25.28 | 2,260 | +0.14(+0.57%) |
Aug 24, 2017 | 25.20 | 25.21 | 25.13 | 25.13 | 6,155 | -0.07(-0.27%) |
Aug 23, 2017 | 25.16 | 25.20 | 25.08 | 25.20 | 8,647 | +0.10(+0.41%) |
Aug 22, 2017 | 25.08 | 25.12 | 25.06 | 25.10 | 4,056 | +0.21(+0.84%) |
Aug 21, 2017 | 24.98 | 24.98 | 24.88 | 24.89 | 3,104 | -0.06(-0.24%) |
Aug 18, 2017 | 24.95 | 25.05 | 24.88 | 24.95 | 33,809 | -0.02(-0.09%) |
Aug 17, 2017 | 25.14 | 25.14 | 24.97 | 24.97 | 8,286 | -0.14(-0.57%) |
Aug 16, 2017 | 25.18 | 25.18 | 25.11 | 25.12 | 3,010 | +0.14(+0.55%) |
Aug 15, 2017 | 25.06 | 25.06 | 24.92 | 24.98 | 4,082 | -0.11(-0.46%) |
Aug 14, 2017 | 25.12 | 25.12 | 25.09 | 25.09 | 2,976 | +0.34(+1.37%) |
Aug 11, 2017 | 24.69 | 24.75 | 24.69 | 24.75 | 3,139 | +0.12(+0.49%) |
Aug 10, 2017 | 24.77 | 24.77 | 24.57 | 24.63 | 4,060 | -0.32(-1.29%) |
Aug 09, 2017 | 24.88 | 24.98 | 24.87 | 24.95 | 2,677 | -0.24(-0.97%) |
Aug 07, 2017 | 25.20 | 25.20 | 25.20 | 133 | -0.08(-0.32%) | |
Aug 04, 2017 | 25.28 | 25.28 | 25.21 | 25.28 | 29,324 | +0.09(+0.38%) |
Aug 03, 2017 | 25.27 | 25.27 | 25.11 | 25.18 | 3,804 | -0.01(-0.03%) |
Aug 02, 2017 | 25.23 | 25.30 | 25.19 | 25.19 | 2,959 | -0.13(-0.53%) |
Aug 01, 2017 | 25.08 | 25.35 | 25.08 | 25.33 | 7,763 | +0.34(+1.38%) |
Jul 31, 2017 | 25.00 | 25.00 | 24.92 | 24.98 | 3,040 | -0.02(-0.08%) |
Jul 28, 2017 | 24.91 | 25.00 | 24.91 | 25.00 | 1,041 | +0.19(+0.76%) |
Jul 27, 2017 | 24.91 | 24.91 | 24.80 | 24.81 | 2,554 | -0.30(-1.21%) |
Jul 26, 2017 | 24.96 | 25.12 | 24.96 | 25.12 | 6,288 | +0.18(+0.71%) |
Jul 25, 2017 | 25.02 | 25.02 | 24.90 | 24.94 | 5,367 | +0.07(+0.27%) |
Jul 24, 2017 | 24.89 | 24.89 | 24.75 | 24.87 | 2,845 | -0.05(-0.21%) |
Jul 21, 2017 | 25.04 | 25.04 | 24.88 | 24.93 | 3,160 | -0.35(-1.38%) |
Jul 20, 2017 | 25.07 | 25.22 | 25.27 | 3,053 | +0.20(+0.80%) | |
Jul 19, 2017 | 25.06 | 25.13 | 25.02 | 25.07 | 12,924 | -0.01(-0.03%) |
Jul 18, 2017 | 25.12 | 25.12 | 25.06 | 25.08 | 6,615 | -0.14(-0.57%) |
Jul 17, 2017 | 25.16 | 25.22 | 25.16 | 25.22 | 2,991 | -0.11(-0.43%) |
Jul 14, 2017 | 25.27 | 25.33 | 25.26 | 25.33 | 8,396 | +0.14(+0.55%) |
Jul 13, 2017 | 25.28 | 25.28 | 25.12 | 25.19 | 4,563 | -0.04(-0.15%) |
Jul 12, 2017 | 25.08 | 25.26 | 25.08 | 25.23 | 3,389 | +0.29(+1.15%) |
Jul 11, 2017 | 24.87 | 24.94 | 24.87 | 24.94 | 719 | +0.16(+0.65%) |
Jul 10, 2017 | 24.78 | 24.81 | 24.75 | 24.78 | 1,206 | +0.00(+0.02%) |
Jul 07, 2017 | 24.62 | 24.78 | 24.59 | 24.78 | 3,897 | +0.16(+0.66%) |
Jul 06, 2017 | 24.62 | 24.75 | 24.62 | 24.62 | 12,549 | -0.09(-0.38%) |
Jul 05, 2017 | 24.81 | 24.81 | 24.62 | 24.71 | 2,435 | -0.01(-0.06%) |
Jul 03, 2017 | 24.75 | 24.79 | 24.73 | 24.73 | 2,611 | +0.04(+0.15%) |
Jun 30, 2017 | 24.72 | 24.72 | 24.63 | 24.69 | 1,069 | -0.05(-0.19%) |
Jun 29, 2017 | 25.22 | 25.22 | 24.74 | 24.74 | 6,745 | -0.46(-1.82%) |
Jun 28, 2017 | 25.05 | 25.20 | 25.05 | 25.20 | 12,808 | +0.23(+0.94%) |
Jun 27, 2017 | 25.10 | 25.10 | 24.95 | 24.96 | 13,487 | -0.05(-0.19%) |
Jun 26, 2017 | 25.20 | 25.20 | 24.95 | 25.01 | 3,551 | +0.14(+0.57%) |
Jun 23, 2017 | 24.93 | 24.93 | 24.87 | 24.87 | 4,855 | -0.09(-0.34%) |
Jun 22, 2017 | 25.04 | 25.04 | 24.89 | 24.95 | 1,827 | +0.01(+0.03%) |
Jun 21, 2017 | 24.97 | 24.97 | 24.85 | 24.94 | 31,835 | -0.47(-1.85%) |
Jun 20, 2017 | 25.62 | 25.62 | 25.31 | 25.41 | 12,356 | -0.16(-0.62%) |
Jun 19, 2017 | 25.99 | 25.99 | 25.43 | 25.57 | 7,266 | +0.18(+0.71%) |
Jun 16, 2017 | 25.24 | 25.39 | 25.24 | 25.39 | 5,073 | +0.26(+1.03%) |
Jun 15, 2017 | 25.24 | 25.24 | 25.12 | 25.13 | 11,448 | -0.43(-1.69%) |
Jun 14, 2017 | 25.91 | 25.91 | 25.57 | 25.57 | 2,565 | +0.11(+0.45%) |
Jun 13, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 423 | +0.14(+0.54%) |
Jun 12, 2017 | 25.42 | 25.42 | 25.29 | 25.31 | 6,528 | -0.16(-0.64%) |
Jun 09, 2017 | 25.45 | 25.49 | 25.39 | 25.48 | 5,147 | +0.13(+0.51%) |
Jun 08, 2017 | 25.40 | 25.40 | 25.31 | 25.35 | 13,146 | -0.09(-0.35%) |
Jun 07, 2017 | 25.46 | 25.46 | 25.40 | 25.44 | 3,041 | +0.03(+0.11%) |
Jun 06, 2017 | 25.61 | 25.61 | 25.41 | 25.41 | 4,709 | -0.16(-0.64%) |
Jun 05, 2017 | 25.93 | 25.93 | 25.55 | 25.57 | 10,624 | -0.22(-0.83%) |
Jun 02, 2017 | 25.56 | 25.80 | 25.56 | 25.79 | 15,401 | +0.47(+1.84%) |