Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.11 | 24.35 | 24.08 | 24.15 | 1,535,443 | +0.15(+0.61%) |
Aug 30, 2017 | 23.56 | 24.02 | 23.51 | 24.00 | 1,064,579 | +0.36(+1.53%) |
Aug 29, 2017 | 23.24 | 23.67 | 23.17 | 23.64 | 1,003,859 | +0.10(+0.42%) |
Aug 28, 2017 | 23.65 | 23.77 | 23.38 | 23.54 | 996,069 | -0.06(-0.25%) |
Aug 25, 2017 | 23.56 | 23.67 | 23.42 | 23.60 | 862,245 | +0.17(+0.71%) |
Aug 24, 2017 | 23.27 | 23.45 | 23.14 | 23.43 | 1,008,619 | +0.38(+1.66%) |
Aug 23, 2017 | 22.87 | 23.12 | 22.84 | 23.05 | 1,419,497 | +0.09(+0.38%) |
Aug 22, 2017 | 22.77 | 23.04 | 22.71 | 22.96 | 863,704 | +0.25(+1.08%) |
Aug 21, 2017 | 23.37 | 23.47 | 22.66 | 22.72 | 1,011,557 | -0.71(-3.01%) |
Aug 18, 2017 | 23.42 | 23.58 | 23.24 | 23.42 | 1,083,753 | -0.12(-0.50%) |
Aug 17, 2017 | 23.59 | 23.82 | 23.53 | 23.54 | 1,336,735 | -0.09(-0.37%) |
Aug 16, 2017 | 23.55 | 23.71 | 23.50 | 23.63 | 1,023,959 | +0.17(+0.71%) |
Aug 15, 2017 | 23.60 | 23.70 | 23.36 | 23.46 | 944,387 | -0.03(-0.13%) |
Aug 14, 2017 | 23.20 | 23.54 | 23.20 | 23.49 | 832,697 | +0.51(+2.22%) |
Aug 11, 2017 | 22.58 | 23.07 | 22.21 | 22.98 | 901,614 | +0.00(+0.00%) |
Aug 10, 2017 | 23.28 | 23.38 | 22.90 | 22.98 | 1,145,140 | -0.45(-1.92%) |
Aug 09, 2017 | 23.68 | 24.07 | 23.24 | 23.43 | 1,066,872 | -0.40(-1.69%) |
Aug 08, 2017 | 23.75 | 24.15 | 23.57 | 23.84 | 1,319,645 | +0.06(+0.25%) |
Aug 07, 2017 | 23.43 | 23.90 | 23.43 | 23.78 | 1,492,285 | +0.35(+1.51%) |
Aug 04, 2017 | 24.02 | 24.14 | 23.32 | 23.42 | 1,658,358 | -0.60(-2.49%) |
Aug 03, 2017 | 24.26 | 24.40 | 23.91 | 24.02 | 1,166,339 | -0.26(-1.09%) |
Aug 02, 2017 | 24.27 | 24.35 | 23.98 | 24.29 | 1,450,122 | +0.06(+0.24%) |
Aug 01, 2017 | 23.66 | 24.52 | 23.54 | 24.23 | 2,551,392 | +0.80(+3.43%) |
Jul 31, 2017 | 23.56 | 23.71 | 23.31 | 23.42 | 1,373,759 | -0.06(-0.25%) |
Jul 28, 2017 | 23.57 | 23.62 | 23.26 | 23.48 | 1,255,294 | -0.18(-0.75%) |
Jul 27, 2017 | 23.59 | 23.68 | 23.23 | 23.66 | 2,115,551 | +0.03(+0.12%) |
Jul 26, 2017 | 24.17 | 24.17 | 23.57 | 23.63 | 1,164,827 | -0.51(-2.11%) |
Jul 25, 2017 | 24.29 | 24.41 | 24.06 | 24.14 | 1,323,305 | +0.11(+0.45%) |
Jul 24, 2017 | 24.19 | 24.34 | 23.85 | 24.03 | 983,573 | -0.17(-0.69%) |
Jul 21, 2017 | 24.07 | 24.28 | 23.95 | 24.20 | 1,032,732 | +0.04(+0.16%) |
Jul 20, 2017 | 24.36 | 24.40 | 24.11 | 24.16 | 740,101 | -0.19(-0.76%) |
Jul 19, 2017 | 24.41 | 24.47 | 24.30 | 24.35 | 777,767 | +0.06(+0.24%) |
Jul 18, 2017 | 24.18 | 24.33 | 24.09 | 24.29 | 837,168 | +0.10(+0.41%) |
Jul 17, 2017 | 24.30 | 24.32 | 23.99 | 24.19 | 1,221,237 | -0.10(-0.40%) |
Jul 14, 2017 | 24.16 | 24.50 | 24.12 | 24.29 | 662,268 | +0.37(+1.56%) |
Jul 13, 2017 | 24.09 | 24.18 | 23.83 | 23.91 | 844,123 | -0.11(-0.45%) |
Jul 12, 2017 | 24.04 | 24.29 | 23.92 | 24.02 | 1,357,443 | +0.21(+0.86%) |
Jul 11, 2017 | 23.65 | 23.88 | 23.50 | 23.82 | 1,104,474 | +0.16(+0.66%) |
Jul 10, 2017 | 23.52 | 23.77 | 23.29 | 23.66 | 1,401,880 | +0.10(+0.42%) |
Jul 07, 2017 | 23.32 | 23.59 | 23.27 | 23.56 | 734,553 | +0.38(+1.65%) |
Jul 06, 2017 | 23.16 | 23.43 | 23.12 | 23.18 | 1,213,847 | -0.12(-0.51%) |
Jul 05, 2017 | 23.38 | 23.52 | 23.23 | 23.30 | 745,576 | -0.10(-0.42%) |
Jul 03, 2017 | 23.43 | 23.50 | 23.29 | 23.39 | 524,641 | -0.05(-0.21%) |
Jun 30, 2017 | 23.29 | 23.60 | 23.29 | 23.44 | 1,229,636 | +0.16(+0.67%) |
Jun 29, 2017 | 23.24 | 23.35 | 22.89 | 23.29 | 1,672,897 | +0.11(+0.47%) |
Jun 28, 2017 | 22.95 | 23.40 | 22.89 | 23.18 | 1,309,911 | +0.36(+1.59%) |
Jun 27, 2017 | 23.03 | 23.03 | 22.65 | 22.82 | 1,257,503 | -0.16(-0.68%) |
Jun 26, 2017 | 22.52 | 22.99 | 22.46 | 22.97 | 1,129,167 | +0.40(+1.78%) |
Jun 23, 2017 | 22.35 | 22.57 | 22.15 | 22.57 | 2,218,931 | +0.28(+1.28%) |
Jun 22, 2017 | 22.37 | 22.49 | 22.23 | 22.29 | 574,018 | -0.11(-0.48%) |
Jun 21, 2017 | 22.55 | 22.61 | 22.33 | 22.39 | 743,746 | -0.14(-0.61%) |
Jun 20, 2017 | 22.59 | 22.67 | 22.46 | 22.53 | 729,229 | -0.20(-0.86%) |
Jun 19, 2017 | 22.51 | 22.75 | 22.33 | 22.73 | 857,365 | +0.34(+1.53%) |
Jun 16, 2017 | 22.33 | 22.39 | 22.01 | 22.39 | 1,388,015 | +0.03(+0.13%) |
Jun 15, 2017 | 22.05 | 22.36 | 22.00 | 22.36 | 801,358 | +0.05(+0.22%) |
Jun 14, 2017 | 22.66 | 22.67 | 22.24 | 22.31 | 712,180 | -0.19(-0.83%) |
Jun 13, 2017 | 22.46 | 22.54 | 22.15 | 22.49 | 1,289,231 | +0.18(+0.79%) |
Jun 12, 2017 | 21.86 | 22.36 | 21.86 | 22.32 | 1,442,579 | +0.32(+1.47%) |
Jun 09, 2017 | 21.87 | 22.16 | 21.80 | 21.99 | 826,742 | +0.18(+0.81%) |
Jun 08, 2017 | 22.05 | 22.05 | 21.62 | 21.82 | 1,968,254 | -0.31(-1.42%) |
Jun 07, 2017 | 22.44 | 22.56 | 22.06 | 22.13 | 1,441,030 | -0.30(-1.35%) |
Jun 06, 2017 | 22.36 | 22.47 | 22.18 | 22.43 | 1,581,749 | -0.07(-0.30%) |
Jun 05, 2017 | 22.57 | 22.88 | 22.43 | 22.50 | 990,509 | -0.07(-0.30%) |
Jun 02, 2017 | 22.50 | 22.71 | 22.38 | 22.57 | 866,114 | +0.11(+0.48%) |