Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.60 | 25.40 | 24.20 | 24.40 | 10,686 | -0.40(-1.61%) |
Aug 30, 2017 | 24.40 | 25.20 | 24.00 | 24.80 | 9,925 | +0.40(+1.64%) |
Aug 29, 2017 | 23.80 | 24.40 | 23.80 | 24.40 | 3,502 | +0.40(+1.67%) |
Aug 28, 2017 | 24.40 | 24.47 | 23.80 | 24.00 | 6,702 | -0.60(-2.44%) |
Aug 25, 2017 | 24.40 | 25.00 | 24.20 | 24.60 | 3,615 | +0.00(+0.00%) |
Aug 24, 2017 | 23.60 | 25.80 | 23.55 | 24.60 | 15,792 | +0.80(+3.36%) |
Aug 23, 2017 | 23.60 | 24.60 | 23.40 | 23.80 | 5,397 | +0.00(+0.00%) |
Aug 22, 2017 | 25.00 | 25.00 | 23.40 | 23.80 | 5,274 | -0.20(-0.83%) |
Aug 21, 2017 | 25.00 | 25.06 | 23.40 | 24.00 | 7,181 | -0.60(-2.44%) |
Aug 18, 2017 | 24.20 | 25.80 | 24.00 | 24.60 | 25,287 | +0.40(+1.65%) |
Aug 17, 2017 | 23.80 | 24.60 | 23.60 | 24.20 | 9,117 | +0.40(+1.68%) |
Aug 16, 2017 | 23.80 | 24.57 | 23.40 | 23.80 | 7,537 | -0.10(-0.42%) |
Aug 15, 2017 | 24.80 | 24.80 | 23.22 | 23.90 | 13,388 | -0.50(-2.05%) |
Aug 14, 2017 | 25.00 | 25.00 | 24.20 | 24.40 | 8,182 | -0.80(-3.17%) |
Aug 11, 2017 | 25.40 | 26.00 | 24.00 | 25.20 | 22,005 | -0.60(-2.33%) |
Aug 10, 2017 | 26.60 | 27.00 | 25.40 | 25.80 | 28,709 | -2.60(-9.15%) |
Aug 09, 2017 | 25.00 | 29.00 | 24.80 | 28.40 | 105,626 | +3.00(+11.81%) |
Aug 08, 2017 | 25.80 | 25.80 | 24.40 | 25.40 | 3,509 | +0.00(+0.00%) |
Aug 07, 2017 | 24.80 | 25.60 | 24.40 | 25.40 | 2,213 | +0.00(+0.00%) |
Aug 04, 2017 | 24.80 | 25.20 | 24.40 | 25.40 | 4,393 | +0.40(+1.60%) |
Aug 03, 2017 | 25.60 | 25.60 | 24.80 | 25.00 | 7,235 | -0.60(-2.34%) |
Aug 02, 2017 | 26.20 | 26.20 | 25.20 | 25.60 | 10,111 | -0.10(-0.39%) |
Aug 01, 2017 | 26.40 | 26.40 | 25.60 | 25.70 | 6,558 | -0.30(-1.15%) |
Jul 31, 2017 | 25.60 | 26.40 | 25.40 | 26.00 | 9,240 | +0.80(+3.17%) |
Jul 28, 2017 | 25.20 | 25.60 | 25.07 | 25.20 | 6,051 | +0.01(+0.02%) |
Jul 27, 2017 | 25.80 | 25.80 | 24.80 | 25.19 | 4,728 | -0.41(-1.59%) |
Jul 26, 2017 | 25.40 | 26.80 | 25.00 | 25.60 | 14,209 | -0.60(-2.29%) |
Jul 25, 2017 | 25.00 | 26.20 | 24.40 | 26.20 | 21,641 | +2.00(+8.26%) |
Jul 24, 2017 | 24.40 | 24.80 | 24.00 | 24.20 | 9,820 | -0.60(-2.42%) |
Jul 21, 2017 | 25.40 | 25.40 | 24.60 | 24.80 | 20,198 | -0.60(-2.36%) |
Jul 20, 2017 | 25.80 | 25.22 | 25.40 | 6,852 | -0.40(-1.55%) | |
Jul 19, 2017 | 26.20 | 26.60 | 24.80 | 25.80 | 33,333 | -0.60(-2.28%) |
Jul 18, 2017 | 26.80 | 27.00 | 26.20 | 26.40 | 10,498 | -0.20(-0.74%) |
Jul 17, 2017 | 27.20 | 27.80 | 26.40 | 26.60 | 15,315 | -0.60(-2.21%) |
Jul 14, 2017 | 28.40 | 28.40 | 26.60 | 27.20 | 25,618 | -1.20(-4.23%) |
Jul 13, 2017 | 28.00 | 29.60 | 28.00 | 28.40 | 28,108 | -0.40(-1.39%) |
Jul 12, 2017 | 27.40 | 29.00 | 26.60 | 28.80 | 51,906 | +2.00(+7.46%) |
Jul 11, 2017 | 27.00 | 27.00 | 26.60 | 26.80 | 4,201 | -0.20(-0.74%) |
Jul 10, 2017 | 26.40 | 27.40 | 26.40 | 27.00 | 7,683 | +0.00(+0.00%) |
Jul 07, 2017 | 26.60 | 27.00 | 26.22 | 27.00 | 7,614 | +0.00(+0.00%) |
Jul 06, 2017 | 26.80 | 27.09 | 26.60 | 27.00 | 4,346 | +0.00(+0.00%) |
Jul 05, 2017 | 27.00 | 27.80 | 26.20 | 27.00 | 10,808 | -0.20(-0.74%) |
Jul 03, 2017 | 27.40 | 28.00 | 27.00 | 27.20 | 7,734 | +0.00(+0.00%) |
Jun 30, 2017 | 27.60 | 27.80 | 27.00 | 27.20 | 10,127 | -0.30(-1.09%) |
Jun 29, 2017 | 28.40 | 29.00 | 27.20 | 27.50 | 14,485 | -0.70(-2.48%) |
Jun 28, 2017 | 27.60 | 28.80 | 27.60 | 28.20 | 17,073 | +0.60(+2.17%) |
Jun 27, 2017 | 28.00 | 28.20 | 27.60 | 27.60 | 6,598 | -0.40(-1.43%) |
Jun 26, 2017 | 27.80 | 28.40 | 27.40 | 28.00 | 8,910 | +0.60(+2.19%) |
Jun 23, 2017 | 27.40 | 27.97 | 26.80 | 27.40 | 7,681 | +0.80(+3.00%) |
Jun 22, 2017 | 26.60 | 27.60 | 26.24 | 26.60 | 11,990 | +0.40(+1.53%) |
Jun 21, 2017 | 26.60 | 26.78 | 26.00 | 26.20 | 10,140 | -0.20(-0.76%) |
Jun 20, 2017 | 27.80 | 27.80 | 26.20 | 26.40 | 17,055 | -1.00(-3.65%) |
Jun 19, 2017 | 27.80 | 27.80 | 26.80 | 27.40 | 14,354 | +0.40(+1.48%) |
Jun 16, 2017 | 28.00 | 28.40 | 27.00 | 27.00 | 17,002 | -1.00(-3.57%) |
Jun 15, 2017 | 28.00 | 28.84 | 27.80 | 28.00 | 13,397 | -0.60(-2.10%) |
Jun 14, 2017 | 29.00 | 29.40 | 28.40 | 28.60 | 9,417 | -0.40(-1.38%) |
Jun 13, 2017 | 28.20 | 29.00 | 28.20 | 29.00 | 11,957 | +0.50(+1.75%) |
Jun 12, 2017 | 30.40 | 31.40 | 28.00 | 28.50 | 48,693 | -0.34(-1.17%) |
Jun 09, 2017 | 29.80 | 30.40 | 28.40 | 28.84 | 16,981 | -0.76(-2.57%) |
Jun 08, 2017 | 27.80 | 30.40 | 27.80 | 29.60 | 38,338 | +1.40(+4.96%) |
Jun 07, 2017 | 28.40 | 29.20 | 27.80 | 28.20 | 7,895 | +0.00(+0.00%) |
Jun 06, 2017 | 29.40 | 29.40 | 27.80 | 28.20 | 11,879 | -0.60(-2.08%) |
Jun 05, 2017 | 27.20 | 30.40 | 27.20 | 28.80 | 45,917 | +1.40(+5.11%) |
Jun 02, 2017 | 27.80 | 27.85 | 27.20 | 27.40 | 5,222 | -0.20(-0.72%) |