Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.47 | 22.16 | 21.40 | 22.03 | 292,677 | +0.68(+3.16%) |
Aug 30, 2017 | 21.20 | 21.37 | 21.07 | 21.35 | 186,422 | +0.01(+0.06%) |
Aug 29, 2017 | 21.01 | 21.36 | 20.97 | 21.34 | 158,053 | +0.25(+1.17%) |
Aug 28, 2017 | 21.47 | 21.47 | 21.03 | 21.09 | 227,424 | -0.31(-1.44%) |
Aug 25, 2017 | 21.42 | 21.53 | 21.13 | 21.40 | 164,204 | +0.09(+0.41%) |
Aug 24, 2017 | 21.14 | 21.37 | 21.10 | 21.31 | 180,328 | +0.13(+0.63%) |
Aug 23, 2017 | 20.75 | 21.36 | 20.73 | 21.18 | 208,992 | +0.34(+1.64%) |
Aug 22, 2017 | 20.61 | 21.04 | 20.61 | 20.84 | 182,581 | +0.26(+1.27%) |
Aug 21, 2017 | 20.94 | 20.96 | 20.55 | 20.57 | 270,672 | -0.42(-2.01%) |
Aug 18, 2017 | 20.71 | 21.08 | 20.52 | 21.00 | 297,230 | +0.53(+2.59%) |
Aug 17, 2017 | 20.43 | 20.74 | 20.41 | 20.47 | 312,160 | +0.04(+0.20%) |
Aug 16, 2017 | 20.43 | 20.77 | 20.30 | 20.43 | 390,904 | -0.01(-0.03%) |
Aug 15, 2017 | 20.51 | 20.65 | 20.37 | 20.43 | 109,267 | -0.14(-0.68%) |
Aug 14, 2017 | 20.93 | 21.13 | 20.54 | 20.57 | 186,403 | -0.30(-1.45%) |
Aug 11, 2017 | 20.80 | 21.08 | 20.47 | 20.88 | 300,985 | -0.09(-0.45%) |
Aug 10, 2017 | 21.22 | 21.41 | 20.88 | 20.97 | 205,408 | -0.22(-1.04%) |
Aug 09, 2017 | 21.53 | 21.62 | 21.16 | 21.19 | 159,113 | -0.30(-1.40%) |
Aug 08, 2017 | 21.35 | 21.51 | 21.17 | 21.49 | 225,157 | -0.01(-0.06%) |
Aug 07, 2017 | 21.45 | 21.51 | 21.23 | 21.51 | 83,723 | -0.10(-0.47%) |
Aug 04, 2017 | 21.20 | 21.66 | 21.08 | 21.61 | 224,438 | +0.44(+2.06%) |
Aug 03, 2017 | 21.94 | 21.97 | 21.07 | 21.17 | 235,005 | -0.76(-3.46%) |
Aug 02, 2017 | 21.65 | 22.08 | 21.59 | 21.93 | 222,357 | +0.13(+0.62%) |
Aug 01, 2017 | 22.12 | 22.12 | 21.59 | 21.80 | 173,350 | -0.32(-1.43%) |
Jul 31, 2017 | 22.52 | 22.65 | 21.92 | 22.11 | 139,864 | -0.40(-1.79%) |
Jul 28, 2017 | 22.67 | 23.00 | 22.46 | 22.51 | 213,702 | -0.11(-0.47%) |
Jul 27, 2017 | 22.90 | 22.98 | 22.40 | 22.62 | 432,274 | +0.28(+1.23%) |
Jul 26, 2017 | 22.24 | 22.47 | 21.55 | 22.35 | 345,118 | +0.93(+4.34%) |
Jul 25, 2017 | 21.20 | 21.66 | 21.20 | 21.42 | 229,200 | +0.42(+2.00%) |
Jul 24, 2017 | 21.00 | 21.20 | 20.88 | 21.00 | 207,206 | +0.02(+0.10%) |
Jul 21, 2017 | 20.94 | 21.13 | 20.82 | 20.98 | 207,593 | +0.07(+0.35%) |
Jul 20, 2017 | 21.32 | 21.64 | 20.89 | 20.90 | 295,220 | -0.25(-1.17%) |
Jul 19, 2017 | 20.60 | 21.25 | 20.60 | 21.15 | 286,911 | +0.55(+2.65%) |
Jul 18, 2017 | 20.78 | 20.85 | 20.53 | 20.60 | 158,921 | -0.01(-0.06%) |
Jul 17, 2017 | 20.75 | 20.92 | 20.56 | 20.62 | 208,211 | -0.15(-0.71%) |
Jul 14, 2017 | 20.84 | 20.98 | 20.67 | 20.76 | 237,704 | +0.01(+0.03%) |
Jul 13, 2017 | 20.77 | 20.87 | 20.56 | 20.76 | 277,042 | +0.07(+0.35%) |
Jul 12, 2017 | 20.27 | 21.22 | 20.26 | 20.68 | 446,461 | +0.71(+3.57%) |
Jul 11, 2017 | 20.39 | 20.45 | 19.94 | 19.97 | 427,543 | -0.46(-2.25%) |
Jul 10, 2017 | 20.00 | 20.48 | 19.95 | 20.43 | 311,743 | +0.37(+1.83%) |
Jul 07, 2017 | 20.46 | 20.46 | 19.93 | 20.06 | 235,995 | -0.45(-2.18%) |
Jul 06, 2017 | 20.80 | 21.10 | 20.42 | 20.51 | 281,682 | -0.25(-1.19%) |
Jul 05, 2017 | 21.36 | 21.36 | 20.51 | 20.76 | 333,265 | -0.84(-3.89%) |
Jul 03, 2017 | 21.28 | 21.66 | 21.28 | 21.60 | 99,872 | +0.45(+2.14%) |
Jun 30, 2017 | 21.11 | 21.36 | 20.96 | 21.14 | 261,396 | +0.12(+0.57%) |
Jun 29, 2017 | 21.42 | 21.69 | 21.00 | 21.02 | 258,045 | -0.45(-2.08%) |
Jun 28, 2017 | 21.28 | 21.66 | 21.25 | 21.47 | 198,500 | +0.32(+1.53%) |
Jun 27, 2017 | 21.16 | 21.49 | 21.11 | 21.15 | 254,224 | +0.11(+0.53%) |
Jun 26, 2017 | 21.33 | 21.36 | 21.00 | 21.03 | 324,633 | -0.17(-0.81%) |
Jun 23, 2017 | 21.31 | 21.52 | 21.09 | 21.21 | 300,127 | -0.16(-0.74%) |
Jun 22, 2017 | 21.34 | 21.70 | 21.25 | 21.37 | 240,019 | +0.22(+1.03%) |
Jun 21, 2017 | 21.37 | 21.89 | 20.96 | 21.15 | 300,917 | -0.29(-1.36%) |
Jun 20, 2017 | 21.66 | 21.74 | 21.25 | 21.44 | 249,731 | -0.67(-3.02%) |
Jun 19, 2017 | 22.31 | 22.34 | 22.01 | 22.11 | 197,099 | -0.18(-0.80%) |
Jun 16, 2017 | 21.80 | 22.30 | 21.77 | 22.29 | 506,853 | +0.53(+2.43%) |
Jun 15, 2017 | 22.33 | 22.54 | 21.65 | 21.76 | 389,802 | -0.73(-3.24%) |
Jun 14, 2017 | 22.70 | 22.77 | 22.33 | 22.48 | 403,879 | -0.21(-0.93%) |
Jun 13, 2017 | 22.41 | 22.89 | 22.23 | 22.70 | 306,803 | +0.43(+1.93%) |
Jun 12, 2017 | 22.15 | 22.48 | 21.89 | 22.27 | 406,703 | +0.30(+1.36%) |
Jun 09, 2017 | 21.10 | 22.23 | 21.09 | 21.97 | 628,835 | +0.93(+4.44%) |
Jun 08, 2017 | 20.75 | 21.28 | 20.71 | 21.03 | 380,758 | +0.25(+1.21%) |
Jun 07, 2017 | 21.03 | 21.26 | 20.62 | 20.78 | 568,693 | -0.30(-1.41%) |
Jun 06, 2017 | 20.64 | 21.17 | 20.64 | 21.08 | 206,016 | +0.36(+1.76%) |
Jun 05, 2017 | 20.45 | 20.78 | 20.31 | 20.72 | 281,542 | +0.15(+0.74%) |
Jun 02, 2017 | 20.79 | 20.79 | 20.37 | 20.56 | 217,643 | -0.30(-1.43%) |