Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.61 | 20.84 | 20.56 | 20.61 | 1,058,973 | +0.10(+0.48%) |
Aug 30, 2017 | 20.75 | 20.75 | 20.42 | 20.51 | 869,494 | +0.25(+1.24%) |
Aug 29, 2017 | 20.13 | 20.53 | 20.13 | 20.26 | 789,269 | -0.03(-0.13%) |
Aug 28, 2017 | 20.52 | 20.52 | 20.14 | 20.29 | 1,079,763 | -0.18(-0.87%) |
Aug 25, 2017 | 20.59 | 20.78 | 20.43 | 20.47 | 927,318 | +0.04(+0.19%) |
Aug 24, 2017 | 20.76 | 20.80 | 20.36 | 20.43 | 1,169,563 | -0.20(-0.96%) |
Aug 23, 2017 | 20.86 | 21.14 | 20.58 | 20.63 | 1,099,909 | -0.34(-1.60%) |
Aug 22, 2017 | 21.15 | 21.30 | 20.82 | 20.96 | 513,615 | -0.16(-0.75%) |
Aug 21, 2017 | 21.17 | 21.32 | 21.05 | 21.12 | 622,364 | +0.00(+0.00%) |
Aug 18, 2017 | 21.20 | 21.45 | 21.11 | 21.12 | 956,947 | -0.27(-1.26%) |
Aug 17, 2017 | 21.99 | 22.07 | 21.36 | 21.39 | 739,082 | -0.65(-2.93%) |
Aug 16, 2017 | 22.02 | 22.11 | 21.93 | 22.04 | 569,288 | +0.07(+0.30%) |
Aug 15, 2017 | 21.88 | 22.16 | 21.77 | 21.97 | 633,464 | +0.12(+0.54%) |
Aug 14, 2017 | 21.60 | 21.91 | 21.57 | 21.85 | 817,953 | +0.36(+1.69%) |
Aug 11, 2017 | 21.17 | 21.59 | 20.99 | 21.49 | 1,191,827 | +0.04(+0.18%) |
Aug 10, 2017 | 21.81 | 21.99 | 21.43 | 21.45 | 768,327 | -0.57(-2.58%) |
Aug 09, 2017 | 22.31 | 22.31 | 21.95 | 22.02 | 964,912 | -0.41(-1.82%) |
Aug 08, 2017 | 22.42 | 22.71 | 22.24 | 22.43 | 607,787 | -0.02(-0.09%) |
Aug 07, 2017 | 22.63 | 22.76 | 22.40 | 22.45 | 586,428 | -0.18(-0.82%) |
Aug 04, 2017 | 22.71 | 22.81 | 22.51 | 22.63 | 905,979 | +0.05(+0.20%) |
Aug 03, 2017 | 22.56 | 22.71 | 22.27 | 22.59 | 1,583,346 | +0.03(+0.12%) |
Aug 02, 2017 | 23.63 | 23.90 | 22.51 | 22.56 | 1,099,209 | -1.08(-4.57%) |
Aug 01, 2017 | 21.85 | 23.68 | 21.32 | 23.64 | 1,961,138 | +1.19(+5.28%) |
Jul 31, 2017 | 22.75 | 22.83 | 22.45 | 22.46 | 1,192,395 | -0.26(-1.12%) |
Jul 28, 2017 | 22.65 | 22.75 | 22.35 | 22.71 | 1,027,738 | -0.01(-0.03%) |
Jul 27, 2017 | 23.20 | 23.20 | 22.51 | 22.72 | 1,014,773 | -0.43(-1.87%) |
Jul 26, 2017 | 23.46 | 23.56 | 23.06 | 23.15 | 505,799 | -0.25(-1.06%) |
Jul 25, 2017 | 23.45 | 23.50 | 23.08 | 23.40 | 578,375 | +0.04(+0.17%) |
Jul 24, 2017 | 23.31 | 23.43 | 23.14 | 23.36 | 545,485 | +0.04(+0.17%) |
Jul 21, 2017 | 23.43 | 23.77 | 23.25 | 23.32 | 620,722 | -0.02(-0.08%) |
Jul 20, 2017 | 23.61 | 23.25 | 23.34 | 421,787 | -0.27(-1.16%) | |
Jul 19, 2017 | 23.43 | 23.78 | 23.37 | 23.61 | 589,673 | +0.25(+1.06%) |
Jul 18, 2017 | 23.57 | 23.65 | 22.95 | 23.37 | 743,689 | -0.29(-1.25%) |
Jul 17, 2017 | 23.65 | 23.88 | 23.63 | 23.66 | 760,329 | +0.03(+0.11%) |
Jul 14, 2017 | 23.66 | 23.83 | 23.54 | 23.63 | 434,729 | -0.03(-0.14%) |
Jul 13, 2017 | 23.65 | 23.75 | 23.35 | 23.67 | 560,844 | +0.11(+0.47%) |
Jul 12, 2017 | 23.70 | 23.94 | 23.50 | 23.56 | 882,857 | +0.08(+0.33%) |
Jul 11, 2017 | 23.57 | 23.72 | 23.01 | 23.48 | 840,868 | -0.18(-0.78%) |
Jul 10, 2017 | 23.35 | 23.80 | 23.24 | 23.66 | 1,712,297 | +0.37(+1.57%) |
Jul 07, 2017 | 22.85 | 23.40 | 22.82 | 23.29 | 888,139 | +0.45(+1.98%) |
Jul 06, 2017 | 22.94 | 23.05 | 22.68 | 22.84 | 449,169 | -0.31(-1.33%) |
Jul 05, 2017 | 22.95 | 23.16 | 22.65 | 23.15 | 643,118 | +0.11(+0.48%) |
Jul 03, 2017 | 23.29 | 23.37 | 23.02 | 23.04 | 264,867 | -0.10(-0.42%) |
Jun 30, 2017 | 23.21 | 23.35 | 23.13 | 23.14 | 856,717 | -0.01(-0.03%) |
Jun 29, 2017 | 24.01 | 24.08 | 22.76 | 23.14 | 1,138,338 | -0.91(-3.78%) |
Jun 28, 2017 | 23.55 | 24.18 | 23.35 | 24.05 | 1,063,315 | +0.66(+2.83%) |
Jun 27, 2017 | 23.08 | 23.48 | 22.99 | 23.39 | 1,013,839 | +0.31(+1.36%) |
Jun 26, 2017 | 22.86 | 23.09 | 22.79 | 23.08 | 482,935 | +0.29(+1.26%) |
Jun 23, 2017 | 22.80 | 23.10 | 22.72 | 22.79 | 722,648 | -0.10(-0.46%) |
Jun 22, 2017 | 23.07 | 23.09 | 22.71 | 22.89 | 513,984 | -0.17(-0.74%) |
Jun 21, 2017 | 23.05 | 23.37 | 22.82 | 23.06 | 1,033,208 | +0.03(+0.11%) |
Jun 20, 2017 | 22.83 | 23.27 | 22.82 | 23.04 | 715,900 | +0.30(+1.33%) |
Jun 19, 2017 | 22.67 | 22.89 | 22.55 | 22.74 | 484,917 | +0.21(+0.93%) |
Jun 16, 2017 | 21.89 | 22.64 | 21.89 | 22.53 | 1,095,781 | +0.03(+0.12%) |
Jun 15, 2017 | 22.47 | 22.74 | 22.37 | 22.50 | 416,922 | -0.25(-1.09%) |
Jun 14, 2017 | 22.70 | 23.08 | 22.49 | 22.75 | 638,644 | +0.14(+0.64%) |
Jun 13, 2017 | 22.25 | 22.68 | 22.17 | 22.61 | 618,439 | +0.41(+1.86%) |
Jun 12, 2017 | 22.19 | 22.49 | 22.11 | 22.19 | 575,873 | +0.03(+0.12%) |
Jun 09, 2017 | 22.17 | 22.25 | 21.90 | 22.17 | 759,736 | +0.07(+0.30%) |
Jun 08, 2017 | 22.23 | 22.38 | 22.05 | 22.10 | 761,528 | -0.10(-0.47%) |
Jun 07, 2017 | 22.38 | 22.51 | 22.17 | 22.21 | 743,261 | -0.22(-0.99%) |
Jun 06, 2017 | 22.47 | 22.78 | 22.34 | 22.43 | 440,597 | -0.20(-0.87%) |
Jun 05, 2017 | 23.00 | 23.05 | 22.55 | 22.63 | 463,811 | -0.34(-1.48%) |
Jun 02, 2017 | 22.31 | 23.10 | 22.31 | 22.97 | 766,701 | +0.68(+3.06%) |