Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.24 | 24.83 | 24.23 | 24.40 | 836,581 | +0.24(+1.01%) |
Aug 30, 2017 | 23.42 | 25.49 | 23.42 | 24.15 | 1,857,927 | +1.72(+7.66%) |
Aug 29, 2017 | 22.64 | 22.97 | 22.04 | 22.44 | 1,160,485 | -0.60(-2.59%) |
Aug 28, 2017 | 23.86 | 23.88 | 22.91 | 23.03 | 1,032,666 | -0.75(-3.16%) |
Aug 25, 2017 | 22.82 | 23.81 | 22.76 | 23.78 | 627,627 | +0.94(+4.12%) |
Aug 24, 2017 | 22.44 | 23.29 | 22.13 | 22.84 | 1,053,563 | +0.69(+3.10%) |
Aug 23, 2017 | 21.78 | 22.27 | 21.68 | 22.16 | 262,131 | +0.23(+1.03%) |
Aug 22, 2017 | 20.81 | 22.57 | 20.81 | 21.93 | 876,882 | +1.38(+6.73%) |
Aug 21, 2017 | 21.28 | 21.29 | 20.25 | 20.55 | 757,313 | -0.71(-3.32%) |
Aug 18, 2017 | 21.61 | 21.81 | 21.07 | 21.25 | 583,373 | -0.76(-3.45%) |
Aug 17, 2017 | 22.43 | 22.55 | 21.98 | 22.01 | 463,611 | -0.43(-1.93%) |
Aug 16, 2017 | 22.45 | 22.62 | 22.34 | 22.44 | 372,402 | +0.04(+0.16%) |
Aug 15, 2017 | 23.06 | 23.29 | 22.40 | 22.41 | 333,290 | -0.69(-2.98%) |
Aug 14, 2017 | 23.43 | 23.43 | 23.04 | 23.10 | 175,866 | -0.22(-0.93%) |
Aug 11, 2017 | 22.57 | 23.33 | 22.35 | 23.31 | 260,144 | +0.49(+2.14%) |
Aug 10, 2017 | 23.58 | 23.58 | 22.76 | 22.82 | 198,350 | -0.95(-3.99%) |
Aug 09, 2017 | 24.10 | 24.10 | 23.49 | 23.77 | 260,774 | -0.53(-2.20%) |
Aug 08, 2017 | 24.07 | 24.96 | 24.07 | 24.31 | 198,722 | +0.43(+1.78%) |
Aug 07, 2017 | 23.80 | 24.10 | 23.59 | 23.88 | 133,663 | +0.11(+0.46%) |
Aug 04, 2017 | 23.77 | 24.20 | 23.30 | 23.77 | 302,411 | +0.10(+0.42%) |
Aug 03, 2017 | 23.85 | 24.34 | 23.58 | 23.67 | 170,028 | -0.16(-0.68%) |
Aug 02, 2017 | 24.71 | 24.71 | 23.77 | 23.84 | 299,318 | -0.98(-3.94%) |
Aug 01, 2017 | 24.82 | 25.09 | 24.36 | 24.81 | 329,656 | +0.14(+0.59%) |
Jul 31, 2017 | 25.01 | 25.01 | 24.08 | 24.67 | 240,616 | -0.29(-1.16%) |
Jul 28, 2017 | 25.20 | 25.37 | 24.66 | 24.96 | 960,332 | -0.16(-0.65%) |
Jul 27, 2017 | 24.55 | 25.17 | 24.33 | 25.12 | 234,908 | +0.58(+2.36%) |
Jul 26, 2017 | 24.22 | 24.62 | 24.19 | 24.54 | 196,615 | +0.42(+1.72%) |
Jul 25, 2017 | 23.43 | 24.26 | 23.34 | 24.13 | 250,312 | +0.83(+3.57%) |
Jul 24, 2017 | 23.92 | 24.23 | 23.04 | 23.30 | 267,830 | -0.81(-3.38%) |
Jul 21, 2017 | 24.63 | 24.68 | 23.79 | 24.11 | 178,464 | -0.16(-0.67%) |
Jul 20, 2017 | 24.21 | 24.42 | 23.84 | 24.27 | 166,394 | +0.18(+0.75%) |
Jul 19, 2017 | 23.96 | 24.28 | 23.83 | 24.09 | 313,138 | +0.17(+0.72%) |
Jul 18, 2017 | 24.66 | 24.67 | 23.78 | 23.92 | 466,039 | -0.78(-3.15%) |
Jul 17, 2017 | 24.55 | 25.17 | 24.44 | 24.70 | 419,951 | +0.15(+0.63%) |
Jul 14, 2017 | 24.76 | 24.81 | 24.13 | 24.54 | 291,546 | -0.21(-0.84%) |
Jul 13, 2017 | 24.11 | 24.86 | 23.91 | 24.75 | 239,008 | +0.75(+3.13%) |
Jul 12, 2017 | 24.25 | 24.43 | 23.92 | 24.00 | 184,888 | -0.12(-0.49%) |
Jul 11, 2017 | 24.10 | 24.24 | 23.80 | 24.12 | 272,153 | +0.08(+0.34%) |
Jul 10, 2017 | 24.51 | 24.51 | 23.99 | 24.04 | 265,835 | -0.69(-2.78%) |
Jul 07, 2017 | 24.36 | 24.77 | 24.24 | 24.72 | 137,705 | +0.40(+1.64%) |
Jul 06, 2017 | 24.90 | 24.90 | 24.14 | 24.33 | 341,552 | -0.67(-2.68%) |
Jul 05, 2017 | 25.61 | 25.82 | 24.80 | 25.00 | 222,732 | -0.75(-2.92%) |
Jul 03, 2017 | 25.23 | 25.87 | 25.10 | 25.75 | 101,229 | +0.62(+2.48%) |
Jun 30, 2017 | 25.49 | 25.52 | 24.89 | 25.12 | 228,258 | -0.23(-0.89%) |
Jun 29, 2017 | 25.16 | 25.92 | 25.10 | 25.35 | 373,696 | +0.24(+0.94%) |
Jun 28, 2017 | 25.01 | 25.24 | 24.93 | 25.11 | 231,816 | +0.24(+0.98%) |
Jun 27, 2017 | 24.43 | 25.17 | 24.31 | 24.87 | 364,728 | +0.43(+1.78%) |
Jun 26, 2017 | 23.77 | 24.50 | 23.68 | 24.43 | 334,108 | +0.72(+3.05%) |
Jun 23, 2017 | 23.28 | 23.76 | 23.14 | 23.71 | 323,094 | +0.43(+1.86%) |
Jun 22, 2017 | 22.93 | 23.40 | 22.61 | 23.28 | 340,163 | +0.33(+1.46%) |
Jun 21, 2017 | 23.43 | 23.71 | 22.75 | 22.94 | 297,099 | -0.58(-2.46%) |
Jun 20, 2017 | 24.16 | 24.16 | 23.39 | 23.52 | 213,384 | -0.71(-2.91%) |
Jun 19, 2017 | 24.16 | 24.33 | 23.75 | 24.23 | 249,349 | +0.10(+0.41%) |
Jun 16, 2017 | 24.23 | 24.23 | 23.67 | 24.13 | 446,862 | -0.52(-2.09%) |
Jun 15, 2017 | 24.65 | 24.86 | 24.10 | 24.64 | 198,793 | -0.31(-1.23%) |
Jun 14, 2017 | 24.99 | 25.00 | 24.45 | 24.95 | 370,694 | +0.01(+0.04%) |
Jun 13, 2017 | 25.09 | 25.27 | 24.70 | 24.94 | 244,576 | -0.19(-0.75%) |
Jun 12, 2017 | 24.79 | 25.66 | 24.79 | 25.13 | 279,207 | +0.32(+1.27%) |
Jun 09, 2017 | 23.95 | 24.89 | 23.75 | 24.81 | 317,367 | +0.87(+3.65%) |
Jun 08, 2017 | 24.02 | 24.15 | 23.81 | 23.94 | 208,169 | -0.01(-0.04%) |
Jun 07, 2017 | 23.74 | 23.99 | 23.46 | 23.95 | 198,755 | +0.23(+0.95%) |
Jun 06, 2017 | 24.21 | 24.26 | 23.34 | 23.72 | 406,698 | -0.60(-2.45%) |
Jun 05, 2017 | 24.51 | 24.51 | 24.17 | 24.32 | 325,899 | -0.27(-1.10%) |
Jun 02, 2017 | 24.98 | 25.09 | 24.28 | 24.59 | 445,151 | -0.31(-1.23%) |