Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.76 | 21.06 | 20.69 | 20.83 | 403,894 | -0.14(-0.66%) |
Aug 30, 2017 | 21.16 | 21.21 | 20.84 | 20.96 | 345,442 | -0.43(-2.02%) |
Aug 29, 2017 | 21.16 | 21.49 | 21.06 | 21.39 | 708,653 | +0.13(+0.60%) |
Aug 28, 2017 | 21.25 | 21.44 | 21.02 | 21.27 | 387,137 | +0.05(+0.26%) |
Aug 25, 2017 | 21.74 | 21.75 | 21.17 | 21.21 | 627,209 | -0.71(-3.22%) |
Aug 24, 2017 | 21.84 | 22.15 | 21.72 | 21.92 | 469,104 | +0.22(+1.01%) |
Aug 23, 2017 | 21.70 | 21.89 | 21.52 | 21.70 | 384,497 | +0.12(+0.55%) |
Aug 22, 2017 | 21.48 | 21.82 | 21.48 | 21.58 | 387,365 | +0.39(+1.86%) |
Aug 21, 2017 | 21.36 | 21.56 | 21.04 | 21.18 | 477,568 | -0.16(-0.73%) |
Aug 18, 2017 | 21.12 | 21.49 | 20.99 | 21.34 | 354,135 | +0.48(+2.29%) |
Aug 17, 2017 | 21.07 | 21.18 | 20.80 | 20.86 | 323,411 | -0.43(-2.03%) |
Aug 16, 2017 | 21.43 | 21.75 | 21.18 | 21.29 | 428,041 | +0.10(+0.48%) |
Aug 15, 2017 | 20.94 | 21.27 | 20.92 | 21.19 | 298,124 | +0.29(+1.40%) |
Aug 14, 2017 | 20.77 | 21.14 | 20.72 | 20.90 | 451,590 | +0.07(+0.35%) |
Aug 11, 2017 | 20.82 | 21.20 | 20.74 | 20.83 | 622,378 | -0.19(-0.92%) |
Aug 10, 2017 | 21.36 | 21.40 | 20.88 | 21.02 | 382,966 | -0.30(-1.42%) |
Aug 09, 2017 | 21.49 | 21.61 | 21.28 | 21.32 | 590,627 | -0.38(-1.73%) |
Aug 08, 2017 | 21.78 | 21.89 | 21.66 | 21.70 | 654,077 | -0.08(-0.38%) |
Aug 07, 2017 | 21.81 | 21.92 | 21.63 | 21.78 | 466,669 | -0.02(-0.08%) |
Aug 04, 2017 | 21.90 | 21.93 | 21.69 | 21.80 | 583,485 | -0.03(-0.13%) |
Aug 03, 2017 | 21.94 | 21.96 | 21.61 | 21.83 | 613,756 | -0.17(-0.75%) |
Aug 02, 2017 | 21.51 | 22.07 | 21.43 | 21.99 | 814,457 | +0.51(+2.39%) |
Aug 01, 2017 | 21.35 | 21.59 | 21.24 | 21.48 | 532,652 | +0.17(+0.82%) |
Jul 31, 2017 | 21.37 | 21.39 | 21.15 | 21.30 | 500,657 | +0.17(+0.78%) |
Jul 28, 2017 | 20.80 | 21.22 | 20.79 | 21.14 | 476,849 | +0.36(+1.72%) |
Jul 27, 2017 | 20.88 | 20.94 | 20.67 | 20.78 | 443,636 | -0.07(-0.35%) |
Jul 26, 2017 | 19.98 | 20.86 | 19.60 | 20.85 | 965,188 | +0.66(+3.27%) |
Jul 25, 2017 | 20.20 | 20.39 | 19.86 | 20.19 | 760,788 | +0.13(+0.64%) |
Jul 24, 2017 | 19.50 | 20.09 | 19.43 | 20.06 | 511,850 | +0.67(+3.45%) |
Jul 21, 2017 | 19.48 | 19.50 | 19.19 | 19.39 | 382,306 | +0.11(+0.57%) |
Jul 20, 2017 | 19.03 | 19.33 | 18.63 | 19.28 | 563,158 | +0.42(+2.24%) |
Jul 19, 2017 | 19.29 | 19.30 | 18.71 | 18.86 | 283,858 | -0.13(-0.68%) |
Jul 18, 2017 | 19.09 | 19.10 | 18.95 | 18.99 | 475,378 | -0.07(-0.39%) |
Jul 17, 2017 | 19.38 | 19.41 | 19.04 | 19.06 | 400,563 | -0.43(-2.21%) |
Jul 14, 2017 | 19.55 | 19.69 | 19.47 | 19.50 | 595,487 | +0.13(+0.66%) |
Jul 13, 2017 | 19.20 | 19.53 | 19.05 | 19.37 | 698,232 | +0.31(+1.64%) |
Jul 12, 2017 | 19.07 | 19.24 | 18.73 | 19.05 | 890,997 | +0.48(+2.57%) |
Jul 11, 2017 | 18.61 | 19.02 | 18.51 | 18.58 | 666,840 | +0.10(+0.55%) |
Jul 10, 2017 | 18.13 | 18.55 | 18.11 | 18.48 | 556,827 | +0.72(+4.03%) |
Jul 07, 2017 | 17.78 | 17.85 | 17.68 | 17.76 | 476,364 | +0.11(+0.62%) |
Jul 06, 2017 | 17.68 | 17.86 | 17.51 | 17.65 | 361,060 | -0.08(-0.47%) |
Jul 05, 2017 | 17.69 | 17.81 | 17.32 | 17.73 | 698,655 | +0.16(+0.89%) |
Jul 03, 2017 | 18.07 | 18.16 | 17.57 | 17.58 | 428,254 | -0.36(-1.99%) |
Jun 30, 2017 | 17.87 | 18.04 | 17.76 | 17.94 | 405,954 | +0.09(+0.51%) |
Jun 29, 2017 | 17.83 | 17.94 | 17.62 | 17.84 | 353,015 | -0.02(-0.10%) |
Jun 28, 2017 | 17.50 | 17.98 | 17.29 | 17.86 | 349,536 | +0.51(+2.96%) |
Jun 27, 2017 | 17.54 | 17.57 | 17.30 | 17.35 | 328,289 | -0.52(-2.93%) |
Jun 26, 2017 | 17.75 | 17.98 | 17.61 | 17.87 | 342,896 | +0.46(+2.63%) |
Jun 23, 2017 | 17.55 | 17.66 | 17.32 | 17.41 | 339,986 | -0.09(-0.52%) |
Jun 22, 2017 | 17.39 | 17.58 | 17.06 | 17.50 | 600,583 | +0.11(+0.63%) |
Jun 21, 2017 | 17.60 | 17.81 | 17.27 | 17.39 | 416,417 | -0.17(-0.94%) |
Jun 20, 2017 | 18.26 | 18.26 | 17.50 | 17.56 | 463,830 | -0.75(-4.11%) |
Jun 19, 2017 | 18.39 | 18.51 | 18.24 | 18.31 | 513,716 | -0.36(-1.92%) |
Jun 16, 2017 | 18.61 | 18.74 | 18.45 | 18.67 | 223,046 | -0.03(-0.15%) |
Jun 15, 2017 | 18.62 | 18.78 | 18.39 | 18.70 | 203,409 | -0.18(-0.97%) |
Jun 14, 2017 | 18.98 | 19.11 | 18.63 | 18.88 | 349,727 | +0.05(+0.29%) |
Jun 13, 2017 | 18.82 | 18.87 | 18.55 | 18.83 | 281,052 | -0.16(-0.82%) |
Jun 12, 2017 | 18.98 | 19.29 | 18.67 | 18.98 | 471,396 | -0.15(-0.77%) |
Jun 09, 2017 | 19.81 | 19.99 | 19.07 | 19.13 | 624,888 | -0.57(-2.89%) |
Jun 08, 2017 | 19.75 | 20.02 | 19.48 | 19.70 | 741,465 | -0.12(-0.60%) |
Jun 07, 2017 | 19.27 | 19.83 | 19.19 | 19.82 | 508,221 | +0.71(+3.70%) |
Jun 06, 2017 | 19.08 | 19.21 | 19.02 | 19.11 | 271,248 | +0.06(+0.34%) |
Jun 05, 2017 | 19.22 | 19.35 | 18.88 | 19.05 | 293,620 | -0.26(-1.33%) |
Jun 02, 2017 | 19.62 | 19.64 | 19.10 | 19.30 | 419,662 | -0.07(-0.38%) |