Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.51 | 16.59 | 16.31 | 16.32 | 1,011,562 | -0.19(-1.15%) |
Aug 30, 2017 | 16.95 | 16.98 | 16.24 | 16.51 | 2,271,579 | -0.47(-2.77%) |
Aug 29, 2017 | 17.76 | 17.82 | 16.93 | 16.98 | 1,773,188 | -0.80(-4.50%) |
Aug 28, 2017 | 17.97 | 17.97 | 17.66 | 17.78 | 744,792 | -0.30(-1.66%) |
Aug 25, 2017 | 17.77 | 18.15 | 17.64 | 18.08 | 825,444 | +0.32(+1.80%) |
Aug 24, 2017 | 17.87 | 18.07 | 17.75 | 17.76 | 994,724 | -0.08(-0.45%) |
Aug 23, 2017 | 18.04 | 18.19 | 17.79 | 17.84 | 939,656 | -0.20(-1.11%) |
Aug 22, 2017 | 18.80 | 18.83 | 18.01 | 18.04 | 1,790,943 | -0.74(-3.94%) |
Aug 21, 2017 | 18.85 | 19.10 | 18.60 | 18.78 | 943,270 | +0.00(+0.00%) |
Aug 18, 2017 | 18.49 | 19.04 | 18.44 | 18.78 | 1,208,921 | +0.21(+1.13%) |
Aug 17, 2017 | 18.40 | 18.87 | 18.33 | 18.57 | 1,168,508 | +0.17(+0.92%) |
Aug 16, 2017 | 18.44 | 18.60 | 18.34 | 18.40 | 550,580 | -0.03(-0.16%) |
Aug 15, 2017 | 19.06 | 19.13 | 18.33 | 18.43 | 1,180,750 | -0.70(-3.66%) |
Aug 14, 2017 | 19.22 | 19.32 | 19.02 | 19.13 | 518,954 | -0.07(-0.36%) |
Aug 11, 2017 | 19.13 | 19.40 | 19.09 | 19.20 | 691,165 | +0.03(+0.16%) |
Aug 10, 2017 | 19.33 | 19.50 | 19.02 | 19.17 | 718,049 | -0.12(-0.62%) |
Aug 09, 2017 | 19.29 | 19.33 | 19.04 | 19.29 | 737,628 | +0.01(+0.05%) |
Aug 08, 2017 | 19.52 | 19.73 | 19.22 | 19.28 | 781,565 | -0.31(-1.58%) |
Aug 07, 2017 | 19.65 | 19.84 | 19.48 | 19.59 | 686,260 | -0.10(-0.51%) |
Aug 04, 2017 | 20.00 | 20.00 | 19.48 | 19.69 | 1,082,410 | -0.21(-1.06%) |
Aug 03, 2017 | 20.28 | 20.81 | 19.81 | 19.90 | 1,699,507 | -1.14(-5.42%) |
Aug 02, 2017 | 21.00 | 21.18 | 20.79 | 21.04 | 630,732 | +0.03(+0.14%) |
Aug 01, 2017 | 20.61 | 21.21 | 20.52 | 21.01 | 1,033,685 | +0.34(+1.64%) |
Jul 31, 2017 | 20.38 | 20.83 | 20.37 | 20.67 | 595,690 | +0.22(+1.08%) |
Jul 28, 2017 | 20.48 | 20.67 | 20.22 | 20.45 | 593,353 | -0.09(-0.44%) |
Jul 27, 2017 | 20.77 | 20.84 | 20.50 | 20.54 | 898,951 | -0.22(-1.06%) |
Jul 26, 2017 | 20.52 | 20.80 | 20.42 | 20.76 | 715,779 | +0.28(+1.37%) |
Jul 25, 2017 | 20.50 | 20.92 | 20.43 | 20.48 | 581,854 | +0.00(+0.00%) |
Jul 24, 2017 | 20.78 | 20.78 | 20.35 | 20.48 | 817,590 | -0.33(-1.59%) |
Jul 21, 2017 | 21.38 | 21.38 | 20.64 | 20.81 | 789,954 | -0.44(-2.07%) |
Jul 20, 2017 | 21.26 | 21.26 | 21.10 | 21.25 | 466,475 | +0.00(+0.00%) |
Jul 19, 2017 | 21.35 | 21.45 | 21.17 | 21.25 | 485,343 | -0.02(-0.09%) |
Jul 18, 2017 | 21.65 | 21.65 | 21.15 | 21.27 | 1,227,969 | -0.42(-1.94%) |
Jul 17, 2017 | 21.30 | 21.74 | 21.17 | 21.69 | 735,659 | +0.36(+1.69%) |
Jul 14, 2017 | 21.10 | 21.41 | 21.04 | 21.33 | 657,382 | +0.28(+1.33%) |
Jul 13, 2017 | 21.00 | 21.27 | 20.71 | 21.05 | 1,028,074 | -0.04(-0.19%) |
Jul 12, 2017 | 21.70 | 21.74 | 21.07 | 21.09 | 1,077,934 | -0.51(-2.36%) |
Jul 11, 2017 | 21.61 | 21.96 | 21.31 | 21.60 | 1,399,230 | -0.15(-0.69%) |
Jul 10, 2017 | 21.46 | 22.21 | 21.31 | 21.75 | 906,247 | +0.26(+1.21%) |
Jul 07, 2017 | 22.16 | 22.24 | 21.34 | 21.49 | 1,130,151 | -0.61(-2.76%) |
Jul 06, 2017 | 21.21 | 22.53 | 20.95 | 22.10 | 1,852,752 | +0.80(+3.76%) |
Jul 05, 2017 | 21.66 | 21.81 | 20.83 | 21.30 | 2,074,060 | -0.41(-1.89%) |
Jul 03, 2017 | 21.94 | 22.25 | 21.51 | 21.71 | 2,190,948 | -0.45(-2.03%) |
Jun 30, 2017 | 21.75 | 23.20 | 21.41 | 22.16 | 7,073,946 | -1.78(-7.44%) |
Jun 29, 2017 | 23.62 | 24.20 | 23.39 | 23.94 | 2,563,208 | +0.40(+1.70%) |
Jun 28, 2017 | 22.99 | 23.62 | 22.99 | 23.54 | 1,495,404 | +0.59(+2.57%) |
Jun 27, 2017 | 23.24 | 23.37 | 22.88 | 22.95 | 734,945 | -0.31(-1.33%) |
Jun 26, 2017 | 23.81 | 23.81 | 23.18 | 23.26 | 826,218 | -0.44(-1.86%) |
Jun 23, 2017 | 23.82 | 23.70 | 732,377 | +0.33(+1.41%) | ||
Jun 22, 2017 | 23.50 | 23.74 | 23.31 | 23.37 | 946,677 | -0.22(-0.93%) |
Jun 21, 2017 | 23.23 | 23.67 | 22.93 | 23.59 | 1,549,648 | +0.46(+1.99%) |
Jun 20, 2017 | 24.35 | 24.35 | 23.10 | 23.13 | 1,069,239 | -1.18(-4.85%) |
Jun 19, 2017 | 24.21 | 24.49 | 24.09 | 24.31 | 526,238 | +0.24(+1.00%) |
Jun 16, 2017 | 23.92 | 24.19 | 23.77 | 24.07 | 1,125,771 | +0.00(+0.00%) |
Jun 15, 2017 | 24.45 | 24.45 | 23.89 | 24.07 | 548,907 | -0.38(-1.55%) |
Jun 14, 2017 | 24.26 | 24.45 | 23.90 | 24.45 | 902,995 | +0.46(+1.92%) |
Jun 13, 2017 | 24.22 | 24.25 | 23.85 | 23.99 | 567,120 | -0.19(-0.79%) |
Jun 12, 2017 | 23.88 | 24.24 | 23.88 | 24.18 | 883,909 | +0.21(+0.88%) |
Jun 09, 2017 | 23.68 | 23.99 | 23.66 | 23.97 | 565,758 | +0.22(+0.93%) |
Jun 08, 2017 | 23.68 | 24.00 | 23.68 | 23.75 | 537,321 | -0.01(-0.04%) |
Jun 07, 2017 | 23.77 | 23.91 | 23.67 | 23.76 | 635,039 | -0.06(-0.27%) |
Jun 06, 2017 | 23.56 | 23.90 | 23.33 | 23.82 | 507,067 | +0.12(+0.53%) |
Jun 05, 2017 | 23.95 | 24.04 | 23.43 | 23.70 | 1,148,101 | -0.04(-0.17%) |
Jun 02, 2017 | 23.14 | 24.31 | 23.11 | 23.74 | 1,788,052 | +0.67(+2.90%) |