Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.74 | 22.89 | 22.53 | 22.82 | 325,430 | +0.18(+0.79%) |
Aug 30, 2017 | 22.44 | 22.67 | 22.37 | 22.64 | 512,195 | +0.20(+0.87%) |
Aug 29, 2017 | 22.20 | 22.57 | 22.20 | 22.45 | 223,686 | +0.14(+0.64%) |
Aug 28, 2017 | 22.50 | 22.61 | 22.26 | 22.30 | 270,723 | -0.19(-0.83%) |
Aug 25, 2017 | 22.61 | 22.66 | 22.23 | 22.49 | 275,254 | -0.04(-0.20%) |
Aug 24, 2017 | 22.41 | 22.61 | 22.35 | 22.53 | 391,996 | +0.20(+0.88%) |
Aug 23, 2017 | 22.33 | 22.49 | 22.31 | 22.34 | 260,644 | -0.05(-0.24%) |
Aug 22, 2017 | 22.22 | 22.48 | 22.08 | 22.39 | 200,628 | +0.20(+0.88%) |
Aug 21, 2017 | 21.94 | 22.23 | 21.79 | 22.20 | 170,402 | +0.25(+1.14%) |
Aug 18, 2017 | 22.25 | 22.29 | 21.92 | 21.95 | 237,246 | -0.52(-2.30%) |
Aug 17, 2017 | 22.52 | 22.82 | 22.44 | 22.46 | 453,471 | -0.11(-0.47%) |
Aug 16, 2017 | 22.32 | 22.69 | 22.18 | 22.57 | 193,733 | +0.30(+1.36%) |
Aug 15, 2017 | 22.37 | 22.45 | 22.06 | 22.27 | 248,008 | -0.12(-0.52%) |
Aug 14, 2017 | 22.04 | 22.53 | 22.04 | 22.38 | 382,087 | +0.52(+2.37%) |
Aug 11, 2017 | 21.81 | 21.99 | 21.47 | 21.87 | 322,073 | -0.13(-0.61%) |
Aug 10, 2017 | 22.04 | 22.20 | 21.90 | 22.00 | 190,574 | -0.12(-0.52%) |
Aug 09, 2017 | 22.62 | 22.62 | 22.02 | 22.12 | 316,448 | -0.58(-2.55%) |
Aug 08, 2017 | 22.79 | 22.95 | 22.39 | 22.70 | 400,050 | -0.13(-0.59%) |
Aug 07, 2017 | 22.66 | 22.94 | 22.52 | 22.83 | 289,960 | +0.17(+0.75%) |
Aug 04, 2017 | 21.99 | 22.70 | 21.87 | 22.66 | 311,969 | +0.73(+3.33%) |
Aug 03, 2017 | 22.16 | 22.31 | 21.84 | 21.93 | 168,973 | -0.26(-1.17%) |
Aug 02, 2017 | 22.56 | 22.56 | 21.86 | 22.19 | 303,549 | -0.14(-0.64%) |
Aug 01, 2017 | 22.57 | 22.57 | 22.17 | 22.33 | 294,272 | -0.17(-0.75%) |
Jul 31, 2017 | 22.31 | 22.57 | 22.03 | 22.50 | 333,285 | +0.24(+1.08%) |
Jul 28, 2017 | 22.14 | 22.29 | 22.03 | 22.26 | 228,085 | +0.07(+0.32%) |
Jul 27, 2017 | 21.88 | 22.29 | 21.79 | 22.19 | 191,487 | +0.30(+1.39%) |
Jul 26, 2017 | 22.14 | 22.17 | 21.83 | 21.88 | 193,286 | -0.24(-1.09%) |
Jul 25, 2017 | 21.89 | 22.13 | 21.76 | 22.12 | 187,887 | +0.32(+1.47%) |
Jul 24, 2017 | 21.91 | 22.00 | 21.57 | 21.80 | 263,526 | -0.09(-0.41%) |
Jul 21, 2017 | 22.31 | 22.31 | 21.76 | 21.89 | 302,180 | -0.21(-0.93%) |
Jul 20, 2017 | 22.62 | 22.62 | 22.04 | 22.10 | 203,618 | -0.51(-2.25%) |
Jul 19, 2017 | 22.86 | 22.90 | 22.57 | 22.61 | 275,405 | -0.16(-0.70%) |
Jul 18, 2017 | 22.61 | 22.78 | 22.37 | 22.77 | 412,352 | +0.12(+0.55%) |
Jul 17, 2017 | 22.45 | 22.96 | 22.37 | 22.64 | 370,854 | +0.18(+0.79%) |
Jul 14, 2017 | 22.12 | 22.49 | 22.12 | 22.46 | 349,706 | +0.34(+1.53%) |
Jul 13, 2017 | 22.05 | 22.19 | 21.90 | 22.12 | 218,237 | +0.07(+0.32%) |
Jul 12, 2017 | 22.15 | 22.38 | 22.04 | 22.05 | 199,022 | +0.07(+0.32%) |
Jul 11, 2017 | 21.83 | 21.99 | 21.68 | 21.98 | 255,501 | +0.19(+0.86%) |
Jul 10, 2017 | 22.09 | 22.15 | 21.77 | 21.79 | 317,141 | -0.31(-1.41%) |
Jul 07, 2017 | 22.05 | 22.28 | 21.99 | 22.11 | 247,060 | +0.07(+0.32%) |
Jul 06, 2017 | 22.01 | 22.25 | 21.91 | 22.04 | 404,927 | -0.12(-0.52%) |
Jul 05, 2017 | 22.33 | 22.38 | 21.97 | 22.15 | 219,708 | -0.21(-0.92%) |
Jul 03, 2017 | 21.85 | 22.48 | 21.80 | 22.36 | 222,691 | +0.54(+2.45%) |
Jun 30, 2017 | 22.04 | 22.05 | 21.72 | 21.82 | 393,122 | -0.12(-0.53%) |
Jun 29, 2017 | 22.19 | 22.20 | 21.84 | 21.94 | 280,945 | -0.30(-1.36%) |
Jun 28, 2017 | 22.05 | 22.56 | 22.05 | 22.24 | 475,346 | +0.25(+1.14%) |
Jun 27, 2017 | 22.07 | 22.24 | 21.90 | 21.99 | 353,319 | -0.13(-0.59%) |
Jun 26, 2017 | 22.16 | 22.21 | 22.03 | 22.12 | 253,845 | +0.05(+0.24%) |
Jun 23, 2017 | 21.97 | 22.14 | 21.93 | 22.07 | 591,933 | +0.10(+0.44%) |
Jun 22, 2017 | 22.13 | 22.24 | 21.87 | 21.97 | 265,322 | -0.14(-0.63%) |
Jun 21, 2017 | 22.22 | 22.28 | 21.77 | 22.11 | 481,976 | -0.06(-0.28%) |
Jun 20, 2017 | 22.13 | 22.24 | 21.87 | 22.18 | 476,872 | +0.02(+0.08%) |
Jun 19, 2017 | 22.08 | 22.21 | 21.87 | 22.16 | 441,452 | +0.16(+0.72%) |
Jun 16, 2017 | 21.82 | 22.01 | 21.62 | 22.00 | 737,278 | +0.23(+1.05%) |
Jun 15, 2017 | 21.36 | 21.78 | 21.36 | 21.77 | 311,810 | +0.25(+1.14%) |
Jun 14, 2017 | 21.61 | 21.61 | 21.34 | 21.53 | 328,424 | -0.02(-0.08%) |
Jun 13, 2017 | 21.36 | 21.62 | 21.21 | 21.54 | 174,803 | +0.18(+0.82%) |
Jun 12, 2017 | 21.39 | 21.75 | 21.17 | 21.37 | 259,170 | +0.01(+0.04%) |
Jun 09, 2017 | 20.98 | 21.57 | 20.82 | 21.36 | 485,870 | +0.46(+2.18%) |
Jun 08, 2017 | 20.67 | 21.08 | 20.51 | 20.90 | 339,307 | +0.20(+0.97%) |
Jun 07, 2017 | 20.65 | 20.81 | 20.51 | 20.70 | 267,935 | +0.04(+0.17%) |
Jun 06, 2017 | 20.50 | 20.84 | 20.22 | 20.67 | 265,665 | +0.11(+0.51%) |
Jun 05, 2017 | 20.63 | 20.65 | 20.46 | 20.56 | 267,610 | -0.15(-0.72%) |
Jun 02, 2017 | 20.61 | 20.85 | 20.53 | 20.71 | 394,087 | +0.17(+0.81%) |