Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.18 | 19.99 | 19.05 | 19.73 | 1,036,525 | +0.56(+2.92%) |
Aug 30, 2017 | 19.01 | 19.29 | 18.71 | 19.17 | 1,006,197 | +0.13(+0.68%) |
Aug 29, 2017 | 17.75 | 19.37 | 17.67 | 19.04 | 1,573,089 | +0.93(+5.14%) |
Aug 28, 2017 | 18.02 | 18.27 | 17.77 | 18.11 | 1,172,886 | +0.38(+2.14%) |
Aug 25, 2017 | 18.67 | 18.75 | 17.69 | 17.73 | 1,155,803 | -0.94(-5.03%) |
Aug 24, 2017 | 18.25 | 18.68 | 17.77 | 18.67 | 812,738 | +0.64(+3.55%) |
Aug 23, 2017 | 17.77 | 18.15 | 17.30 | 18.03 | 717,421 | +0.21(+1.18%) |
Aug 22, 2017 | 17.43 | 17.89 | 17.27 | 17.82 | 672,686 | +0.43(+2.47%) |
Aug 21, 2017 | 17.33 | 17.83 | 17.04 | 17.39 | 1,020,970 | +0.09(+0.52%) |
Aug 18, 2017 | 17.66 | 17.75 | 17.05 | 17.30 | 1,084,875 | -0.32(-1.82%) |
Aug 17, 2017 | 18.15 | 18.33 | 17.59 | 17.62 | 1,247,281 | -0.59(-3.24%) |
Aug 16, 2017 | 18.64 | 18.81 | 17.96 | 18.21 | 1,072,306 | -0.42(-2.25%) |
Aug 15, 2017 | 18.58 | 18.87 | 17.82 | 18.63 | 1,527,722 | +0.08(+0.43%) |
Aug 14, 2017 | 19.99 | 20.47 | 18.51 | 18.55 | 2,100,036 | -1.10(-5.60%) |
Aug 11, 2017 | 18.52 | 19.68 | 17.70 | 19.65 | 2,111,631 | +0.99(+5.31%) |
Aug 10, 2017 | 20.01 | 20.78 | 17.74 | 18.66 | 2,988,896 | -2.32(-11.06%) |
Aug 09, 2017 | 20.48 | 21.10 | 20.19 | 20.98 | 987,342 | +0.32(+1.55%) |
Aug 08, 2017 | 21.47 | 21.66 | 20.63 | 20.66 | 703,556 | -0.84(-3.91%) |
Aug 07, 2017 | 21.65 | 21.93 | 21.43 | 21.50 | 557,609 | -0.15(-0.69%) |
Aug 04, 2017 | 21.32 | 21.70 | 21.22 | 21.65 | 496,090 | +0.33(+1.55%) |
Aug 03, 2017 | 21.05 | 21.40 | 20.93 | 21.32 | 657,590 | +0.23(+1.09%) |
Aug 02, 2017 | 21.39 | 21.68 | 20.60 | 21.09 | 658,764 | -0.29(-1.36%) |
Aug 01, 2017 | 21.63 | 21.66 | 20.73 | 21.38 | 926,571 | -0.21(-0.97%) |
Jul 31, 2017 | 22.51 | 22.51 | 21.56 | 21.59 | 581,964 | -0.96(-4.26%) |
Jul 28, 2017 | 22.39 | 22.59 | 21.94 | 22.55 | 440,405 | +0.06(+0.27%) |
Jul 27, 2017 | 23.23 | 23.64 | 22.43 | 22.49 | 643,431 | -0.63(-2.72%) |
Jul 26, 2017 | 23.21 | 23.45 | 22.95 | 23.12 | 342,023 | -0.07(-0.30%) |
Jul 25, 2017 | 23.24 | 23.40 | 22.79 | 23.19 | 595,387 | +0.13(+0.56%) |
Jul 24, 2017 | 23.51 | 23.80 | 23.03 | 23.06 | 581,176 | -0.55(-2.33%) |
Jul 21, 2017 | 23.50 | 23.84 | 23.41 | 23.61 | 390,890 | -0.04(-0.17%) |
Jul 20, 2017 | 23.00 | 23.74 | 22.97 | 23.65 | 605,763 | +0.65(+2.83%) |
Jul 19, 2017 | 22.96 | 23.29 | 22.76 | 23.00 | 511,746 | +0.08(+0.35%) |
Jul 18, 2017 | 22.80 | 23.07 | 22.43 | 22.92 | 493,632 | +0.09(+0.39%) |
Jul 17, 2017 | 23.08 | 23.58 | 22.79 | 22.83 | 564,708 | -0.30(-1.30%) |
Jul 14, 2017 | 24.12 | 24.48 | 23.09 | 23.13 | 947,150 | -0.99(-4.10%) |
Jul 13, 2017 | 23.50 | 24.45 | 23.05 | 24.12 | 598,077 | +0.57(+2.42%) |
Jul 12, 2017 | 23.28 | 23.83 | 23.20 | 23.55 | 443,708 | +0.41(+1.77%) |
Jul 11, 2017 | 23.48 | 23.72 | 22.90 | 23.14 | 529,870 | -0.36(-1.53%) |
Jul 10, 2017 | 24.22 | 24.35 | 23.43 | 23.50 | 597,129 | -0.73(-3.01%) |
Jul 07, 2017 | 24.32 | 24.80 | 24.11 | 24.23 | 572,649 | +0.07(+0.29%) |
Jul 06, 2017 | 24.94 | 25.15 | 24.06 | 24.16 | 958,970 | -0.97(-3.86%) |
Jul 05, 2017 | 24.45 | 25.30 | 24.25 | 25.13 | 854,253 | +0.73(+2.99%) |
Jul 03, 2017 | 24.17 | 24.72 | 23.98 | 24.40 | 327,188 | +0.31(+1.29%) |
Jun 30, 2017 | 24.22 | 24.55 | 23.72 | 24.09 | 666,799 | -0.05(-0.21%) |
Jun 29, 2017 | 24.93 | 25.18 | 23.82 | 24.14 | 808,859 | -0.79(-3.17%) |
Jun 28, 2017 | 24.33 | 25.11 | 23.88 | 24.93 | 669,214 | +0.86(+3.57%) |
Jun 27, 2017 | 25.34 | 25.46 | 24.04 | 24.07 | 868,905 | -1.31(-5.16%) |
Jun 26, 2017 | 25.36 | 25.88 | 24.85 | 25.38 | 748,371 | +0.02(+0.08%) |
Jun 23, 2017 | 25.18 | 25.80 | 24.78 | 25.36 | 1,115,712 | +0.07(+0.28%) |
Jun 22, 2017 | 24.05 | 25.63 | 23.76 | 25.29 | 1,230,583 | +1.34(+5.59%) |
Jun 21, 2017 | 23.36 | 24.18 | 23.26 | 23.95 | 759,165 | +0.65(+2.79%) |
Jun 20, 2017 | 23.30 | 23.92 | 23.22 | 23.30 | 727,518 | -0.10(-0.43%) |
Jun 19, 2017 | 22.74 | 23.59 | 22.46 | 23.40 | 913,300 | +0.84(+3.72%) |
Jun 16, 2017 | 22.83 | 22.91 | 22.37 | 22.56 | 2,218,777 | -0.26(-1.14%) |
Jun 15, 2017 | 23.35 | 23.83 | 22.66 | 22.82 | 609,381 | -0.66(-2.81%) |
Jun 14, 2017 | 22.74 | 23.94 | 22.71 | 23.48 | 726,239 | +0.70(+3.07%) |
Jun 13, 2017 | 23.28 | 23.47 | 22.44 | 22.78 | 831,492 | -0.38(-1.64%) |
Jun 12, 2017 | 22.26 | 23.28 | 21.92 | 23.16 | 1,038,792 | +0.81(+3.62%) |
Jun 09, 2017 | 22.68 | 23.25 | 22.25 | 22.35 | 844,321 | -0.30(-1.32%) |
Jun 08, 2017 | 22.03 | 23.04 | 21.80 | 22.65 | 807,608 | +0.63(+2.86%) |
Jun 07, 2017 | 21.80 | 22.14 | 21.73 | 22.02 | 552,442 | +0.06(+0.27%) |
Jun 06, 2017 | 21.78 | 22.23 | 21.53 | 21.96 | 499,106 | +0.14(+0.64%) |
Jun 05, 2017 | 22.28 | 22.52 | 21.56 | 21.82 | 962,212 | -0.25(-1.13%) |
Jun 02, 2017 | 22.03 | 22.14 | 21.36 | 22.07 | 880,424 | +0.24(+1.10%) |