Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.67 | 23.70 | 23.38 | 23.52 | 1,041,565 | +0.00(+0.00%) |
Aug 30, 2017 | 23.42 | 23.58 | 23.34 | 23.52 | 369,641 | +0.08(+0.34%) |
Aug 29, 2017 | 23.23 | 23.47 | 23.14 | 23.44 | 364,884 | +0.04(+0.17%) |
Aug 28, 2017 | 23.48 | 23.59 | 23.13 | 23.40 | 297,373 | +0.02(+0.08%) |
Aug 25, 2017 | 23.34 | 23.51 | 23.25 | 23.38 | 259,401 | +0.18(+0.76%) |
Aug 24, 2017 | 23.66 | 23.66 | 23.15 | 23.21 | 325,006 | -0.33(-1.38%) |
Aug 23, 2017 | 23.49 | 23.66 | 23.41 | 23.53 | 274,612 | -0.11(-0.46%) |
Aug 22, 2017 | 23.44 | 23.66 | 23.32 | 23.64 | 313,566 | +0.33(+1.44%) |
Aug 21, 2017 | 23.28 | 23.42 | 23.17 | 23.31 | 310,745 | +0.03(+0.13%) |
Aug 18, 2017 | 22.98 | 23.55 | 22.98 | 23.28 | 526,311 | +0.06(+0.25%) |
Aug 17, 2017 | 23.82 | 23.91 | 23.21 | 23.22 | 397,722 | -0.72(-3.00%) |
Aug 16, 2017 | 23.89 | 24.16 | 23.86 | 23.94 | 492,827 | +0.10(+0.41%) |
Aug 15, 2017 | 24.02 | 24.09 | 23.68 | 23.84 | 307,047 | -0.18(-0.74%) |
Aug 14, 2017 | 23.69 | 24.15 | 23.64 | 24.01 | 962,370 | +0.56(+2.39%) |
Aug 11, 2017 | 23.29 | 23.64 | 23.26 | 23.45 | 1,024,670 | -0.14(-0.58%) |
Aug 10, 2017 | 23.95 | 24.15 | 23.58 | 23.59 | 484,875 | -0.54(-2.24%) |
Aug 09, 2017 | 24.21 | 24.41 | 24.00 | 24.13 | 771,859 | -0.21(-0.85%) |
Aug 08, 2017 | 24.16 | 24.70 | 24.13 | 24.34 | 608,273 | +0.06(+0.24%) |
Aug 07, 2017 | 24.49 | 24.63 | 24.19 | 24.28 | 827,118 | -0.31(-1.24%) |
Aug 04, 2017 | 24.45 | 25.12 | 24.45 | 24.59 | 668,466 | +0.32(+1.34%) |
Aug 03, 2017 | 23.04 | 24.53 | 22.85 | 24.26 | 1,638,839 | +1.62(+7.13%) |
Aug 02, 2017 | 22.71 | 22.84 | 22.35 | 22.65 | 611,073 | -0.16(-0.69%) |
Aug 01, 2017 | 22.89 | 22.99 | 22.57 | 22.80 | 732,957 | -0.01(-0.04%) |
Jul 31, 2017 | 23.02 | 23.14 | 22.70 | 22.81 | 381,843 | -0.15(-0.64%) |
Jul 28, 2017 | 22.73 | 22.99 | 22.67 | 22.96 | 735,157 | +0.12(+0.52%) |
Jul 27, 2017 | 23.06 | 23.06 | 22.77 | 22.84 | 783,875 | -0.11(-0.47%) |
Jul 26, 2017 | 23.60 | 23.60 | 22.94 | 22.95 | 345,218 | -0.66(-2.80%) |
Jul 25, 2017 | 23.55 | 23.77 | 23.37 | 23.61 | 700,171 | +0.33(+1.40%) |
Jul 24, 2017 | 23.58 | 23.58 | 23.21 | 23.29 | 457,415 | -0.29(-1.21%) |
Jul 21, 2017 | 24.09 | 24.09 | 23.39 | 23.57 | 769,525 | +0.06(+0.25%) |
Jul 20, 2017 | 23.57 | 23.68 | 23.41 | 23.51 | 289,455 | -0.01(-0.04%) |
Jul 19, 2017 | 23.36 | 23.61 | 23.31 | 23.52 | 421,547 | +0.21(+0.89%) |
Jul 18, 2017 | 23.58 | 23.65 | 23.18 | 23.32 | 754,885 | -0.32(-1.33%) |
Jul 17, 2017 | 23.72 | 23.88 | 23.59 | 23.63 | 514,480 | -0.19(-0.79%) |
Jul 14, 2017 | 23.33 | 24.16 | 23.26 | 23.82 | 1,086,182 | +0.55(+2.37%) |
Jul 13, 2017 | 23.04 | 23.36 | 23.00 | 23.27 | 465,772 | +0.22(+0.94%) |
Jul 12, 2017 | 22.81 | 23.20 | 22.81 | 23.05 | 740,494 | +0.45(+2.01%) |
Jul 11, 2017 | 22.68 | 22.68 | 22.34 | 22.60 | 506,783 | -0.04(-0.17%) |
Jul 10, 2017 | 22.31 | 22.84 | 22.30 | 22.64 | 505,791 | +0.18(+0.79%) |
Jul 07, 2017 | 22.34 | 22.52 | 22.23 | 22.46 | 502,304 | +0.12(+0.53%) |
Jul 06, 2017 | 22.58 | 22.79 | 22.18 | 22.34 | 613,792 | -0.38(-1.69%) |
Jul 05, 2017 | 22.79 | 22.95 | 22.44 | 22.72 | 585,104 | -0.22(-0.94%) |
Jul 03, 2017 | 23.09 | 23.11 | 22.74 | 22.94 | 425,152 | +0.04(+0.17%) |
Jun 30, 2017 | 22.94 | 23.24 | 22.80 | 22.90 | 826,407 | +0.05(+0.22%) |
Jun 29, 2017 | 22.82 | 22.97 | 22.65 | 22.85 | 695,808 | +0.03(+0.13%) |
Jun 28, 2017 | 22.88 | 23.14 | 22.81 | 22.82 | 699,171 | +0.21(+0.91%) |
Jun 27, 2017 | 22.68 | 22.76 | 22.51 | 22.62 | 529,988 | -0.03(-0.13%) |
Jun 26, 2017 | 22.68 | 22.92 | 22.44 | 22.65 | 696,001 | -0.05(-0.22%) |
Jun 23, 2017 | 22.70 | 22.75 | 22.39 | 22.69 | 3,732,676 | +0.01(+0.04%) |
Jun 22, 2017 | 22.66 | 22.80 | 22.51 | 22.68 | 890,983 | +0.05(+0.22%) |
Jun 21, 2017 | 23.56 | 23.59 | 22.57 | 22.64 | 775,043 | -0.92(-3.89%) |
Jun 20, 2017 | 23.41 | 23.63 | 23.29 | 23.55 | 1,831,796 | +0.11(+0.46%) |
Jun 19, 2017 | 23.32 | 23.50 | 23.29 | 23.44 | 659,334 | +0.23(+0.98%) |
Jun 16, 2017 | 23.11 | 23.32 | 23.02 | 23.22 | 1,677,489 | +0.01(+0.04%) |
Jun 15, 2017 | 22.73 | 23.28 | 22.69 | 23.21 | 391,532 | +0.14(+0.60%) |
Jun 14, 2017 | 23.31 | 23.48 | 22.82 | 23.07 | 655,914 | -0.26(-1.10%) |
Jun 13, 2017 | 23.19 | 23.35 | 23.08 | 23.33 | 788,022 | +0.12(+0.51%) |
Jun 12, 2017 | 22.89 | 23.57 | 22.89 | 23.21 | 1,838,807 | +0.33(+1.46%) |
Jun 09, 2017 | 22.83 | 23.09 | 22.64 | 22.87 | 2,094,070 | +0.05(+0.22%) |
Jun 08, 2017 | 22.45 | 23.02 | 22.38 | 22.82 | 851,625 | +0.32(+1.40%) |
Jun 07, 2017 | 22.94 | 22.94 | 22.44 | 22.51 | 575,435 | -0.37(-1.64%) |
Jun 06, 2017 | 22.77 | 22.97 | 22.38 | 22.88 | 882,985 | -0.05(-0.21%) |
Jun 05, 2017 | 23.23 | 23.41 | 22.93 | 22.93 | 371,753 | -0.33(-1.44%) |
Jun 02, 2017 | 23.08 | 23.67 | 22.93 | 23.27 | 668,634 | +0.23(+0.98%) |