Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.03 | 22.58 | 22.03 | 22.43 | 142,977 | +0.43(+1.95%) |
Aug 30, 2017 | 21.77 | 22.03 | 21.77 | 22.00 | 106,891 | +0.12(+0.55%) |
Aug 29, 2017 | 21.51 | 21.92 | 21.42 | 21.88 | 143,139 | +0.26(+1.20%) |
Aug 28, 2017 | 21.50 | 21.71 | 21.44 | 21.62 | 63,085 | +0.28(+1.31%) |
Aug 25, 2017 | 21.70 | 21.81 | 21.32 | 21.34 | 121,934 | -0.29(-1.34%) |
Aug 24, 2017 | 21.92 | 21.99 | 21.42 | 21.63 | 171,500 | -0.20(-0.92%) |
Aug 23, 2017 | 22.44 | 22.61 | 21.82 | 21.83 | 127,715 | -0.82(-3.62%) |
Aug 22, 2017 | 22.15 | 22.70 | 22.15 | 22.65 | 316,591 | +0.51(+2.30%) |
Aug 21, 2017 | 22.40 | 22.72 | 22.04 | 22.14 | 130,425 | -0.23(-1.03%) |
Aug 18, 2017 | 21.99 | 22.48 | 21.99 | 22.37 | 182,760 | +0.19(+0.86%) |
Aug 17, 2017 | 22.60 | 22.68 | 22.16 | 22.18 | 179,183 | -0.50(-2.20%) |
Aug 16, 2017 | 23.39 | 23.49 | 22.66 | 22.68 | 219,997 | -0.71(-3.06%) |
Aug 15, 2017 | 23.39 | 23.57 | 23.30 | 23.39 | 237,457 | +0.05(+0.24%) |
Aug 14, 2017 | 22.92 | 23.51 | 22.92 | 23.34 | 299,278 | +0.54(+2.37%) |
Aug 11, 2017 | 22.66 | 23.20 | 22.55 | 22.80 | 207,124 | +0.17(+0.75%) |
Aug 10, 2017 | 22.51 | 23.50 | 22.51 | 22.63 | 243,872 | +0.02(+0.09%) |
Aug 09, 2017 | 22.64 | 22.86 | 22.52 | 22.61 | 156,229 | -0.17(-0.75%) |
Aug 08, 2017 | 22.75 | 23.05 | 22.55 | 22.78 | 140,497 | -0.11(-0.48%) |
Aug 07, 2017 | 22.51 | 22.95 | 22.29 | 22.89 | 191,296 | +0.40(+1.78%) |
Aug 04, 2017 | 22.53 | 22.53 | 22.39 | 22.49 | 161,392 | +0.02(+0.09%) |
Aug 03, 2017 | 22.82 | 22.92 | 22.40 | 22.47 | 93,242 | -0.31(-1.36%) |
Aug 02, 2017 | 22.96 | 23.09 | 22.33 | 22.78 | 281,203 | -0.26(-1.13%) |
Aug 01, 2017 | 24.25 | 24.46 | 22.95 | 23.04 | 183,072 | -1.19(-4.91%) |
Jul 31, 2017 | 23.83 | 25.18 | 23.80 | 24.23 | 421,651 | +0.39(+1.64%) |
Jul 28, 2017 | 22.73 | 24.39 | 21.95 | 23.84 | 523,359 | +1.15(+5.07%) |
Jul 27, 2017 | 23.07 | 23.34 | 22.52 | 22.69 | 281,453 | -0.45(-1.94%) |
Jul 26, 2017 | 23.49 | 23.52 | 23.05 | 23.14 | 168,893 | -0.33(-1.41%) |
Jul 25, 2017 | 23.59 | 23.78 | 23.43 | 23.47 | 155,558 | -0.11(-0.47%) |
Jul 24, 2017 | 23.69 | 23.86 | 23.36 | 23.58 | 143,765 | -0.16(-0.67%) |
Jul 21, 2017 | 23.97 | 23.97 | 23.49 | 23.74 | 230,837 | -0.13(-0.54%) |
Jul 20, 2017 | 23.99 | 23.56 | 23.87 | 128,509 | -0.04(-0.17%) | |
Jul 19, 2017 | 24.38 | 24.47 | 23.87 | 23.91 | 128,147 | -0.45(-1.85%) |
Jul 18, 2017 | 24.80 | 24.84 | 24.34 | 24.36 | 111,954 | -0.44(-1.77%) |
Jul 17, 2017 | 24.80 | 25.05 | 24.62 | 24.80 | 147,050 | +0.07(+0.28%) |
Jul 14, 2017 | 24.36 | 24.98 | 24.35 | 24.73 | 121,734 | +0.30(+1.23%) |
Jul 13, 2017 | 24.68 | 24.69 | 24.09 | 24.43 | 199,354 | -0.45(-1.81%) |
Jul 12, 2017 | 24.75 | 25.11 | 24.68 | 24.88 | 129,920 | +0.24(+0.97%) |
Jul 11, 2017 | 24.39 | 24.86 | 24.31 | 24.64 | 96,125 | +0.24(+0.98%) |
Jul 10, 2017 | 24.40 | 24.50 | 24.03 | 24.40 | 137,357 | +0.04(+0.16%) |
Jul 07, 2017 | 23.76 | 24.48 | 23.76 | 24.36 | 70,238 | +0.61(+2.57%) |
Jul 06, 2017 | 23.86 | 24.20 | 23.42 | 23.75 | 160,251 | -0.32(-1.33%) |
Jul 05, 2017 | 24.21 | 24.35 | 23.98 | 24.07 | 124,463 | -0.11(-0.45%) |
Jul 03, 2017 | 24.47 | 24.75 | 24.03 | 24.18 | 49,228 | -0.07(-0.29%) |
Jun 30, 2017 | 24.85 | 24.85 | 24.08 | 24.25 | 136,540 | -0.40(-1.62%) |
Jun 29, 2017 | 24.46 | 24.68 | 24.08 | 24.65 | 144,816 | +0.25(+1.02%) |
Jun 28, 2017 | 23.76 | 24.49 | 23.65 | 24.40 | 123,066 | +0.83(+3.52%) |
Jun 27, 2017 | 23.94 | 23.94 | 23.27 | 23.57 | 103,297 | -0.33(-1.38%) |
Jun 26, 2017 | 23.94 | 24.12 | 23.78 | 23.90 | 152,475 | -0.01(-0.04%) |
Jun 23, 2017 | 23.94 | 23.91 | 424,346 | +0.58(+2.49%) | ||
Jun 22, 2017 | 22.68 | 23.35 | 22.68 | 23.33 | 123,887 | +0.55(+2.41%) |
Jun 21, 2017 | 22.86 | 23.04 | 22.62 | 22.78 | 78,776 | +0.05(+0.22%) |
Jun 20, 2017 | 22.61 | 22.95 | 22.38 | 22.73 | 137,484 | +0.04(+0.18%) |
Jun 19, 2017 | 21.99 | 22.83 | 21.89 | 22.69 | 149,778 | +0.85(+3.89%) |
Jun 16, 2017 | 21.73 | 21.93 | 21.59 | 21.84 | 283,662 | -0.08(-0.36%) |
Jun 15, 2017 | 21.74 | 21.93 | 21.60 | 21.92 | 133,202 | -0.08(-0.36%) |
Jun 14, 2017 | 21.37 | 22.01 | 21.37 | 22.00 | 214,321 | +0.61(+2.85%) |
Jun 13, 2017 | 21.43 | 21.65 | 21.08 | 21.39 | 182,208 | +0.16(+0.75%) |
Jun 12, 2017 | 21.30 | 21.30 | 20.85 | 21.23 | 134,334 | -0.14(-0.66%) |
Jun 09, 2017 | 21.46 | 21.77 | 21.17 | 21.37 | 149,423 | -0.12(-0.56%) |
Jun 08, 2017 | 21.28 | 21.56 | 21.09 | 21.49 | 130,848 | +0.17(+0.80%) |
Jun 07, 2017 | 21.08 | 21.32 | 20.89 | 21.32 | 104,414 | +0.25(+1.21%) |
Jun 06, 2017 | 20.91 | 21.30 | 20.65 | 21.07 | 219,286 | -0.01(-0.07%) |
Jun 05, 2017 | 21.36 | 21.58 | 20.77 | 21.08 | 181,453 | -0.35(-1.63%) |
Jun 02, 2017 | 21.17 | 21.83 | 21.17 | 21.43 | 216,697 | +0.24(+1.13%) |