Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.23 | 24.83 | 24.23 | 24.40 | 836,621 | +0.24(+1.01%) |
Aug 30, 2017 | 23.42 | 25.49 | 23.42 | 24.15 | 1,858,014 | +1.72(+7.66%) |
Aug 29, 2017 | 22.64 | 22.97 | 22.04 | 22.43 | 1,160,539 | -0.60(-2.59%) |
Aug 28, 2017 | 23.86 | 23.88 | 22.91 | 23.03 | 1,032,715 | -0.75(-3.16%) |
Aug 25, 2017 | 22.82 | 23.81 | 22.76 | 23.78 | 627,656 | +0.94(+4.12%) |
Aug 24, 2017 | 22.43 | 23.28 | 22.13 | 22.84 | 1,053,612 | +0.69(+3.10%) |
Aug 23, 2017 | 21.78 | 22.27 | 21.68 | 22.15 | 262,143 | +0.23(+1.03%) |
Aug 22, 2017 | 20.81 | 22.57 | 20.81 | 21.93 | 876,923 | +1.38(+6.73%) |
Aug 21, 2017 | 21.28 | 21.29 | 20.25 | 20.54 | 757,348 | -0.71(-3.32%) |
Aug 18, 2017 | 21.61 | 21.81 | 21.07 | 21.25 | 583,401 | -0.76(-3.45%) |
Aug 17, 2017 | 22.43 | 22.55 | 21.98 | 22.01 | 463,632 | -0.43(-1.93%) |
Aug 16, 2017 | 22.45 | 22.62 | 22.34 | 22.44 | 372,419 | +0.04(+0.16%) |
Aug 15, 2017 | 23.06 | 23.28 | 22.40 | 22.41 | 333,306 | -0.69(-2.98%) |
Aug 14, 2017 | 23.43 | 23.43 | 23.04 | 23.09 | 175,874 | -0.22(-0.93%) |
Aug 11, 2017 | 22.57 | 23.33 | 22.34 | 23.31 | 260,157 | +0.49(+2.14%) |
Aug 10, 2017 | 23.57 | 23.57 | 22.76 | 22.82 | 198,360 | -0.95(-3.99%) |
Aug 09, 2017 | 24.10 | 24.10 | 23.49 | 23.77 | 260,786 | -0.53(-2.19%) |
Aug 08, 2017 | 24.07 | 24.96 | 24.07 | 24.31 | 198,731 | +0.43(+1.78%) |
Aug 07, 2017 | 23.80 | 24.10 | 23.59 | 23.88 | 133,669 | +0.11(+0.46%) |
Aug 04, 2017 | 23.76 | 24.20 | 23.29 | 23.77 | 302,425 | +0.10(+0.42%) |
Aug 03, 2017 | 23.85 | 24.34 | 23.58 | 23.67 | 170,036 | -0.16(-0.68%) |
Aug 02, 2017 | 24.71 | 24.71 | 23.76 | 23.84 | 299,332 | -0.98(-3.94%) |
Aug 01, 2017 | 24.82 | 25.08 | 24.36 | 24.81 | 329,672 | +0.14(+0.59%) |
Jul 31, 2017 | 25.01 | 25.01 | 24.08 | 24.67 | 240,627 | -0.29(-1.16%) |
Jul 28, 2017 | 25.20 | 25.37 | 24.66 | 24.96 | 960,377 | -0.16(-0.65%) |
Jul 27, 2017 | 24.55 | 25.17 | 24.32 | 25.12 | 234,919 | +0.58(+2.36%) |
Jul 26, 2017 | 24.22 | 24.61 | 24.19 | 24.54 | 196,624 | +0.42(+1.72%) |
Jul 25, 2017 | 23.43 | 24.26 | 23.34 | 24.13 | 250,323 | +0.83(+3.57%) |
Jul 24, 2017 | 23.92 | 24.23 | 23.04 | 23.29 | 267,842 | -0.81(-3.38%) |
Jul 21, 2017 | 24.63 | 24.68 | 23.79 | 24.11 | 178,473 | -0.16(-0.67%) |
Jul 20, 2017 | 24.21 | 24.42 | 23.84 | 24.27 | 166,402 | +0.18(+0.75%) |
Jul 19, 2017 | 23.95 | 24.28 | 23.83 | 24.09 | 313,152 | +0.17(+0.72%) |
Jul 18, 2017 | 24.66 | 24.67 | 23.78 | 23.92 | 466,061 | -0.78(-3.15%) |
Jul 17, 2017 | 24.55 | 25.17 | 24.44 | 24.70 | 419,970 | +0.15(+0.63%) |
Jul 14, 2017 | 24.76 | 24.81 | 24.13 | 24.54 | 291,560 | -0.21(-0.84%) |
Jul 13, 2017 | 24.11 | 24.86 | 23.91 | 24.75 | 239,019 | +0.75(+3.13%) |
Jul 12, 2017 | 24.25 | 24.43 | 23.92 | 24.00 | 184,897 | -0.12(-0.49%) |
Jul 11, 2017 | 24.10 | 24.24 | 23.80 | 24.12 | 272,165 | +0.08(+0.34%) |
Jul 10, 2017 | 24.51 | 24.51 | 23.99 | 24.04 | 265,848 | -0.69(-2.78%) |
Jul 07, 2017 | 24.36 | 24.77 | 24.24 | 24.72 | 137,711 | +0.40(+1.64%) |
Jul 06, 2017 | 24.90 | 24.90 | 24.13 | 24.32 | 341,568 | -0.67(-2.68%) |
Jul 05, 2017 | 25.61 | 25.82 | 24.79 | 24.99 | 222,743 | -0.75(-2.92%) |
Jul 03, 2017 | 25.23 | 25.87 | 25.10 | 25.74 | 101,234 | +0.62(+2.48%) |
Jun 30, 2017 | 25.49 | 25.52 | 24.89 | 25.12 | 228,269 | -0.23(-0.89%) |
Jun 29, 2017 | 25.16 | 25.92 | 25.10 | 25.35 | 373,713 | +0.24(+0.94%) |
Jun 28, 2017 | 25.01 | 25.24 | 24.93 | 25.11 | 231,826 | +0.24(+0.98%) |
Jun 27, 2017 | 24.43 | 25.17 | 24.31 | 24.87 | 364,746 | +0.43(+1.78%) |
Jun 26, 2017 | 23.77 | 24.50 | 23.68 | 24.43 | 334,124 | +0.72(+3.05%) |
Jun 23, 2017 | 23.28 | 23.75 | 23.14 | 23.71 | 323,109 | +0.43(+1.86%) |
Jun 22, 2017 | 22.93 | 23.40 | 22.61 | 23.28 | 340,179 | +0.33(+1.46%) |
Jun 21, 2017 | 23.43 | 23.71 | 22.75 | 22.94 | 297,113 | -0.58(-2.46%) |
Jun 20, 2017 | 24.16 | 24.16 | 23.38 | 23.52 | 213,394 | -0.71(-2.91%) |
Jun 19, 2017 | 24.16 | 24.33 | 23.75 | 24.23 | 249,361 | +0.10(+0.41%) |
Jun 16, 2017 | 24.23 | 24.23 | 23.66 | 24.13 | 446,883 | -0.52(-2.09%) |
Jun 15, 2017 | 24.65 | 24.86 | 24.10 | 24.64 | 198,802 | -0.31(-1.23%) |
Jun 14, 2017 | 24.99 | 25.00 | 24.45 | 24.95 | 370,711 | +0.01(+0.04%) |
Jun 13, 2017 | 25.09 | 25.26 | 24.70 | 24.94 | 244,588 | -0.19(-0.75%) |
Jun 12, 2017 | 24.79 | 25.66 | 24.79 | 25.13 | 279,220 | +0.32(+1.27%) |
Jun 09, 2017 | 23.95 | 24.89 | 23.75 | 24.81 | 317,381 | +0.87(+3.65%) |
Jun 08, 2017 | 24.02 | 24.15 | 23.81 | 23.94 | 208,179 | -0.01(-0.04%) |
Jun 07, 2017 | 23.74 | 23.99 | 23.46 | 23.95 | 198,764 | +0.23(+0.95%) |
Jun 06, 2017 | 24.21 | 24.26 | 23.34 | 23.72 | 406,717 | -0.60(-2.45%) |
Jun 05, 2017 | 24.51 | 24.51 | 24.16 | 24.32 | 325,914 | -0.27(-1.10%) |
Jun 02, 2017 | 24.98 | 25.08 | 24.28 | 24.59 | 445,172 | -0.31(-1.23%) |