Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.76 | 23.42 | 22.72 | 23.34 | 49,417 | +0.83(+3.67%) |
Aug 30, 2017 | 22.38 | 22.77 | 22.32 | 22.51 | 19,111 | +0.02(+0.08%) |
Aug 29, 2017 | 22.04 | 22.55 | 21.99 | 22.50 | 22,119 | +0.31(+1.39%) |
Aug 28, 2017 | 21.77 | 22.19 | 21.65 | 22.19 | 43,375 | +1.30(+6.22%) |
Aug 25, 2017 | 20.86 | 21.06 | 20.86 | 20.89 | 16,182 | -0.13(-0.62%) |
Aug 24, 2017 | 20.62 | 21.02 | 20.56 | 21.02 | 11,457 | +0.54(+2.64%) |
Aug 23, 2017 | 20.34 | 20.53 | 20.29 | 20.48 | 14,335 | +0.14(+0.69%) |
Aug 22, 2017 | 19.78 | 20.42 | 19.78 | 20.34 | 15,043 | +0.53(+2.66%) |
Aug 21, 2017 | 19.74 | 19.92 | 19.74 | 19.81 | 19,812 | -0.11(-0.58%) |
Aug 18, 2017 | 19.96 | 20.01 | 19.79 | 19.92 | 12,196 | -0.09(-0.46%) |
Aug 17, 2017 | 20.21 | 20.41 | 20.02 | 20.02 | 16,899 | -0.39(-1.92%) |
Aug 16, 2017 | 20.39 | 20.67 | 20.39 | 20.41 | 10,594 | -0.09(-0.45%) |
Aug 15, 2017 | 20.54 | 20.58 | 20.37 | 20.50 | 6,595 | -0.04(-0.17%) |
Aug 14, 2017 | 20.42 | 20.68 | 20.42 | 20.54 | 17,842 | +0.24(+1.21%) |
Aug 11, 2017 | 19.97 | 20.29 | 19.96 | 20.29 | 20,654 | +0.27(+1.33%) |
Aug 10, 2017 | 20.54 | 20.65 | 19.97 | 20.02 | 45,613 | -0.88(-4.22%) |
Aug 09, 2017 | 21.11 | 21.16 | 20.82 | 20.91 | 19,201 | -0.47(-2.21%) |
Aug 08, 2017 | 21.32 | 21.77 | 21.28 | 21.38 | 15,751 | -0.08(-0.38%) |
Aug 07, 2017 | 21.04 | 21.49 | 21.04 | 21.46 | 7,744 | +0.32(+1.50%) |
Aug 04, 2017 | 21.17 | 20.61 | 21.14 | 34,980 | +0.40(+1.93%) | |
Aug 03, 2017 | 20.70 | 20.82 | 20.54 | 20.74 | 8,536 | +0.08(+0.40%) |
Aug 02, 2017 | 20.88 | 20.89 | 20.35 | 20.66 | 15,336 | -0.16(-0.79%) |
Aug 01, 2017 | 21.17 | 21.17 | 20.71 | 20.83 | 10,272 | -0.33(-1.54%) |
Jul 31, 2017 | 21.05 | 21.15 | 21.15 | 10,842 | +0.10(+0.47%) | |
Jul 28, 2017 | 20.90 | 21.13 | 20.78 | 21.05 | 12,486 | +0.29(+1.40%) |
Jul 27, 2017 | 21.74 | 21.74 | 20.72 | 20.76 | 23,055 | -1.03(-4.71%) |
Jul 26, 2017 | 21.63 | 21.85 | 21.59 | 21.79 | 12,386 | +0.05(+0.25%) |
Jul 25, 2017 | 22.30 | 22.30 | 21.65 | 21.73 | 19,314 | -0.40(-1.82%) |
Jul 24, 2017 | 21.95 | 22.14 | 21.82 | 22.14 | 13,644 | +0.33(+1.51%) |
Jul 21, 2017 | 21.74 | 21.98 | 21.73 | 21.81 | 17,804 | +0.04(+0.20%) |
Jul 20, 2017 | 21.75 | 21.93 | 21.67 | 21.76 | 12,473 | +0.07(+0.35%) |
Jul 19, 2017 | 21.78 | 22.04 | 21.61 | 21.69 | 14,837 | -0.06(-0.29%) |
Jul 18, 2017 | 21.79 | 21.79 | 21.63 | 21.75 | 9,557 | +0.03(+0.13%) |
Jul 17, 2017 | 21.76 | 22.00 | 21.71 | 21.72 | 9,301 | +0.02(+0.07%) |
Jul 14, 2017 | 21.67 | 21.82 | 21.57 | 21.71 | 10,587 | +0.13(+0.60%) |
Jul 13, 2017 | 21.52 | 21.62 | 21.06 | 21.58 | 6,020 | +0.13(+0.60%) |
Jul 12, 2017 | 21.34 | 21.45 | 21.29 | 21.45 | 3,664 | +0.19(+0.89%) |
Jul 11, 2017 | 21.26 | 21.37 | 21.19 | 21.26 | 8,833 | +0.04(+0.20%) |
Jul 10, 2017 | 21.42 | 21.51 | 21.21 | 21.22 | 14,268 | -0.31(-1.42%) |
Jul 07, 2017 | 21.49 | 21.52 | 21.32 | 21.52 | 14,702 | +0.25(+1.17%) |
Jul 06, 2017 | 21.45 | 21.58 | 21.24 | 21.28 | 17,238 | -0.24(-1.13%) |
Jul 05, 2017 | 21.32 | 21.59 | 21.15 | 21.52 | 13,142 | +0.33(+1.56%) |
Jul 03, 2017 | 20.90 | 21.19 | 20.87 | 21.19 | 17,979 | +0.29(+1.39%) |
Jun 30, 2017 | 21.47 | 21.47 | 20.86 | 20.90 | 12,774 | -0.29(-1.37%) |
Jun 29, 2017 | 21.65 | 21.65 | 20.91 | 21.19 | 80,314 | -0.33(-1.52%) |
Jun 28, 2017 | 21.10 | 21.63 | 21.08 | 21.52 | 27,991 | +0.44(+2.11%) |
Jun 27, 2017 | 21.78 | 21.78 | 21.07 | 21.07 | 32,453 | -0.64(-2.94%) |
Jun 26, 2017 | 21.69 | 21.78 | 21.40 | 21.71 | 43,495 | +0.22(+1.04%) |
Jun 23, 2017 | 21.50 | 20.94 | 21.49 | 28,260 | +0.23(+1.10%) | |
Jun 22, 2017 | 20.87 | 21.42 | 20.87 | 21.25 | 28,803 | +0.52(+2.49%) |
Jun 21, 2017 | 20.64 | 20.80 | 20.37 | 20.74 | 60,053 | +0.52(+2.56%) |
Jun 20, 2017 | 20.15 | 20.72 | 20.14 | 20.22 | 36,322 | +0.15(+0.73%) |
Jun 19, 2017 | 19.63 | 20.08 | 19.63 | 20.07 | 52,953 | +0.57(+2.93%) |
Jun 16, 2017 | 19.23 | 19.50 | 19.23 | 19.50 | 5,442 | +0.25(+1.28%) |
Jun 15, 2017 | 19.49 | 19.50 | 19.19 | 19.25 | 26,960 | -0.31(-1.61%) |
Jun 14, 2017 | 19.65 | 19.82 | 19.54 | 19.57 | 55,389 | -0.04(-0.21%) |
Jun 13, 2017 | 19.43 | 19.61 | 19.43 | 19.61 | 9,273 | +0.15(+0.75%) |
Jun 12, 2017 | 19.52 | 19.59 | 19.14 | 19.46 | 11,367 | -0.08(-0.42%) |
Jun 09, 2017 | 19.69 | 19.86 | 19.36 | 19.55 | 17,925 | -0.10(-0.51%) |
Jun 08, 2017 | 19.69 | 19.83 | 19.61 | 19.65 | 13,001 | -0.15(-0.73%) |
Jun 07, 2017 | 19.99 | 19.99 | 19.60 | 19.79 | 10,706 | +0.04(+0.20%) |
Jun 06, 2017 | 19.71 | 20.02 | 19.71 | 19.75 | 2,774 | -0.05(-0.25%) |
Jun 05, 2017 | 20.45 | 20.45 | 19.68 | 19.80 | 15,387 | -0.48(-2.38%) |
Jun 02, 2017 | 19.96 | 20.33 | 19.80 | 20.28 | 18,854 | +0.45(+2.25%) |