Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.33 | 22.40 | 22.09 | 22.24 | 116,377 | -0.03(-0.15%) |
Aug 30, 2017 | 22.12 | 22.34 | 21.98 | 22.28 | 167,360 | +0.18(+0.80%) |
Aug 29, 2017 | 22.00 | 22.19 | 21.95 | 22.10 | 205,643 | +0.03(+0.11%) |
Aug 28, 2017 | 22.12 | 22.15 | 21.98 | 22.07 | 144,420 | -0.05(-0.23%) |
Aug 25, 2017 | 22.17 | 21.99 | 22.12 | 77,931 | +0.07(+0.31%) | |
Aug 24, 2017 | 22.08 | 22.34 | 21.99 | 22.06 | 193,848 | +0.06(+0.27%) |
Aug 23, 2017 | 22.05 | 22.17 | 21.98 | 22.00 | 236,313 | -0.19(-0.84%) |
Aug 22, 2017 | 22.15 | 22.38 | 22.11 | 22.18 | 151,174 | +0.05(+0.23%) |
Aug 21, 2017 | 22.12 | 22.21 | 22.03 | 22.13 | 304,934 | -0.02(-0.08%) |
Aug 18, 2017 | 22.00 | 22.36 | 22.00 | 22.15 | 209,412 | +0.03(+0.15%) |
Aug 17, 2017 | 22.00 | 22.28 | 21.95 | 22.12 | 552,651 | +0.03(+0.15%) |
Aug 16, 2017 | 22.41 | 22.61 | 22.02 | 22.08 | 181,635 | -0.30(-1.32%) |
Aug 15, 2017 | 22.42 | 22.47 | 22.21 | 22.38 | 163,273 | +0.02(+0.08%) |
Aug 14, 2017 | 22.17 | 22.54 | 22.09 | 22.36 | 204,236 | +0.23(+1.03%) |
Aug 11, 2017 | 21.60 | 22.23 | 21.53 | 22.13 | 284,299 | +0.58(+2.67%) |
Aug 10, 2017 | 21.62 | 21.87 | 21.28 | 21.56 | 517,641 | -0.19(-0.89%) |
Aug 09, 2017 | 21.79 | 21.84 | 21.58 | 21.75 | 239,737 | -0.04(-0.19%) |
Aug 08, 2017 | 21.88 | 22.53 | 21.79 | 21.79 | 306,379 | -0.16(-0.73%) |
Aug 07, 2017 | 21.26 | 22.05 | 21.21 | 21.95 | 229,836 | +0.69(+3.26%) |
Aug 04, 2017 | 21.35 | 21.38 | 21.18 | 21.26 | 329,736 | -0.11(-0.51%) |
Aug 03, 2017 | 21.19 | 21.64 | 21.11 | 21.37 | 372,526 | +0.08(+0.36%) |
Aug 02, 2017 | 23.10 | 23.60 | 20.26 | 21.29 | 628,540 | -3.06(-12.57%) |
Aug 01, 2017 | 24.75 | 24.90 | 24.08 | 24.36 | 337,583 | -0.39(-1.57%) |
Jul 31, 2017 | 25.15 | 25.17 | 24.69 | 24.75 | 187,070 | -0.38(-1.52%) |
Jul 28, 2017 | 25.00 | 25.23 | 24.64 | 25.13 | 96,004 | +0.12(+0.47%) |
Jul 27, 2017 | 25.30 | 25.36 | 24.90 | 25.01 | 141,449 | -0.24(-0.94%) |
Jul 26, 2017 | 25.41 | 25.62 | 25.21 | 25.25 | 153,112 | -0.12(-0.47%) |
Jul 25, 2017 | 25.34 | 25.94 | 25.34 | 25.36 | 157,735 | +0.11(+0.44%) |
Jul 24, 2017 | 25.78 | 25.82 | 25.17 | 25.25 | 120,601 | -0.60(-2.32%) |
Jul 21, 2017 | 26.05 | 26.05 | 25.74 | 25.85 | 111,979 | -0.07(-0.26%) |
Jul 20, 2017 | 26.15 | 25.85 | 25.92 | 70,172 | +0.07(+0.26%) | |
Jul 19, 2017 | 25.96 | 26.33 | 25.76 | 25.85 | 140,156 | -0.10(-0.39%) |
Jul 18, 2017 | 26.24 | 26.24 | 25.76 | 25.96 | 66,967 | -0.31(-1.19%) |
Jul 17, 2017 | 26.20 | 26.62 | 25.95 | 26.27 | 109,768 | +0.05(+0.19%) |
Jul 14, 2017 | 26.27 | 26.46 | 26.15 | 26.22 | 55,628 | -0.10(-0.39%) |
Jul 13, 2017 | 26.59 | 26.59 | 26.04 | 26.32 | 50,601 | -0.28(-1.05%) |
Jul 12, 2017 | 26.55 | 26.80 | 26.37 | 26.60 | 86,029 | +0.16(+0.61%) |
Jul 11, 2017 | 25.83 | 26.46 | 25.83 | 26.44 | 90,814 | +0.62(+2.39%) |
Jul 10, 2017 | 25.87 | 26.12 | 25.75 | 25.82 | 90,756 | -0.12(-0.46%) |
Jul 07, 2017 | 25.79 | 25.97 | 25.40 | 25.94 | 118,707 | +0.21(+0.82%) |
Jul 06, 2017 | 25.73 | 25.96 | 25.53 | 25.73 | 151,174 | -0.17(-0.65%) |
Jul 05, 2017 | 25.98 | 25.98 | 25.50 | 25.90 | 149,296 | -0.08(-0.33%) |
Jul 03, 2017 | 25.93 | 26.16 | 25.74 | 25.98 | 64,960 | +0.20(+0.79%) |
Jun 30, 2017 | 25.89 | 26.06 | 25.73 | 25.78 | 126,641 | -0.02(-0.07%) |
Jun 29, 2017 | 25.60 | 25.83 | 25.36 | 25.80 | 238,421 | +0.22(+0.86%) |
Jun 28, 2017 | 25.44 | 25.74 | 25.32 | 25.58 | 169,270 | +0.27(+1.07%) |
Jun 27, 2017 | 25.18 | 25.53 | 25.18 | 25.30 | 129,151 | +0.09(+0.37%) |
Jun 26, 2017 | 25.14 | 25.57 | 25.14 | 25.21 | 156,337 | +0.06(+0.24%) |
Jun 23, 2017 | 25.28 | 25.58 | 24.97 | 25.15 | 270,315 | -0.13(-0.50%) |
Jun 22, 2017 | 25.23 | 25.64 | 25.13 | 25.28 | 109,816 | +0.05(+0.20%) |
Jun 21, 2017 | 25.80 | 25.80 | 25.22 | 25.23 | 98,916 | -0.40(-1.55%) |
Jun 20, 2017 | 25.86 | 25.87 | 25.61 | 25.63 | 63,427 | -0.23(-0.88%) |
Jun 19, 2017 | 25.87 | 26.14 | 25.75 | 25.85 | 97,940 | +0.08(+0.33%) |
Jun 16, 2017 | 25.83 | 25.93 | 25.55 | 25.77 | 543,273 | -0.26(-1.01%) |
Jun 15, 2017 | 25.89 | 26.13 | 25.81 | 26.03 | 118,852 | -0.01(-0.03%) |
Jun 14, 2017 | 26.37 | 26.61 | 25.86 | 26.04 | 98,173 | -0.30(-1.12%) |
Jun 13, 2017 | 26.13 | 26.52 | 25.93 | 26.34 | 145,669 | +0.25(+0.94%) |
Jun 12, 2017 | 26.16 | 26.47 | 25.81 | 26.09 | 142,267 | +0.05(+0.20%) |
Jun 09, 2017 | 26.06 | 26.22 | 25.83 | 26.04 | 131,566 | +0.02(+0.06%) |
Jun 08, 2017 | 25.85 | 26.51 | 25.76 | 26.02 | 147,911 | +0.20(+0.79%) |
Jun 07, 2017 | 25.86 | 26.04 | 25.45 | 25.82 | 80,400 | +0.00(+0.00%) |
Jun 06, 2017 | 25.72 | 25.98 | 25.54 | 25.82 | 75,473 | -0.07(-0.26%) |
Jun 05, 2017 | 26.24 | 26.45 | 25.85 | 25.89 | 107,702 | -0.31(-1.19%) |
Jun 02, 2017 | 26.15 | 26.76 | 26.15 | 26.20 | 292,829 | +0.07(+0.26%) |