Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.70 | 21.15 | 20.55 | 20.85 | 7,611 | +0.30(+1.46%) |
Aug 30, 2017 | 21.60 | 21.60 | 20.55 | 20.55 | 7,851 | -0.45(-2.14%) |
Aug 29, 2017 | 20.55 | 21.30 | 20.25 | 21.00 | 3,947 | +0.15(+0.72%) |
Aug 28, 2017 | 20.85 | 21.30 | 20.85 | 20.85 | 4,586 | -0.15(-0.71%) |
Aug 25, 2017 | 20.85 | 21.30 | 20.40 | 21.00 | 3,699 | +0.15(+0.72%) |
Aug 24, 2017 | 20.70 | 21.15 | 20.68 | 20.85 | 5,042 | +0.30(+1.46%) |
Aug 23, 2017 | 20.85 | 21.00 | 20.55 | 20.55 | 6,059 | -0.45(-2.14%) |
Aug 22, 2017 | 21.30 | 21.30 | 20.85 | 21.00 | 14,660 | +0.00(+0.00%) |
Aug 21, 2017 | 21.45 | 21.90 | 20.55 | 21.00 | 8,651 | -0.60(-2.78%) |
Aug 18, 2017 | 21.00 | 21.75 | 20.25 | 21.60 | 20,061 | +0.45(+2.13%) |
Aug 17, 2017 | 21.60 | 21.75 | 20.70 | 21.15 | 15,258 | -0.45(-2.08%) |
Aug 16, 2017 | 21.90 | 22.35 | 21.30 | 21.60 | 8,992 | -0.38(-1.71%) |
Aug 15, 2017 | 22.65 | 22.65 | 21.90 | 21.98 | 16,276 | -0.67(-2.98%) |
Aug 14, 2017 | 22.35 | 22.95 | 21.98 | 22.65 | 10,270 | +0.30(+1.34%) |
Aug 11, 2017 | 22.20 | 22.50 | 21.30 | 22.35 | 7,987 | +0.30(+1.36%) |
Aug 10, 2017 | 22.50 | 22.80 | 21.90 | 22.05 | 11,465 | -0.45(-2.00%) |
Aug 09, 2017 | 22.95 | 22.95 | 22.35 | 22.50 | 18,386 | -0.45(-1.96%) |
Aug 08, 2017 | 23.25 | 23.55 | 22.50 | 22.95 | 17,307 | -0.45(-1.92%) |
Aug 07, 2017 | 23.55 | 24.15 | 22.80 | 23.40 | 23,426 | -0.15(-0.64%) |
Aug 04, 2017 | 22.50 | 23.70 | 22.35 | 23.55 | 25,483 | +1.05(+4.67%) |
Aug 03, 2017 | 22.50 | 22.80 | 21.15 | 22.50 | 91,326 | +1.20(+5.63%) |
Aug 02, 2017 | 21.75 | 21.90 | 21.15 | 21.30 | 17,017 | -0.45(-2.07%) |
Aug 01, 2017 | 21.60 | 22.05 | 21.15 | 21.75 | 28,130 | +0.15(+0.69%) |
Jul 31, 2017 | 21.90 | 22.35 | 21.45 | 21.60 | 18,251 | -0.45(-2.04%) |
Jul 28, 2017 | 21.90 | 22.50 | 21.60 | 22.05 | 19,708 | +0.15(+0.68%) |
Jul 27, 2017 | 21.90 | 22.20 | 21.45 | 21.90 | 19,761 | +0.15(+0.69%) |
Jul 26, 2017 | 21.75 | 22.35 | 21.60 | 21.75 | 21,804 | +0.00(+0.00%) |
Jul 25, 2017 | 22.20 | 22.35 | 21.15 | 21.75 | 23,963 | -0.15(-0.68%) |
Jul 24, 2017 | 21.90 | 22.80 | 21.45 | 21.90 | 27,315 | +0.15(+0.69%) |
Jul 21, 2017 | 23.85 | 23.85 | 21.30 | 21.75 | 61,619 | -1.95(-8.23%) |
Jul 20, 2017 | 24.75 | 22.65 | 23.70 | 90,722 | +0.90(+3.95%) | |
Jul 19, 2017 | 22.50 | 23.10 | 22.35 | 22.80 | 26,433 | +0.45(+2.01%) |
Jul 18, 2017 | 22.50 | 22.50 | 22.05 | 22.35 | 9,890 | -0.15(-0.67%) |
Jul 17, 2017 | 22.65 | 22.65 | 22.05 | 22.50 | 13,643 | +0.00(+0.00%) |
Jul 14, 2017 | 22.35 | 23.10 | 22.20 | 22.50 | 13,016 | +0.00(+0.00%) |
Jul 13, 2017 | 22.65 | 22.95 | 21.90 | 22.50 | 19,293 | +0.00(+0.00%) |
Jul 12, 2017 | 21.75 | 23.85 | 21.75 | 22.50 | 53,786 | +1.20(+5.63%) |
Jul 11, 2017 | 21.00 | 21.45 | 20.55 | 21.30 | 14,494 | +0.60(+2.90%) |
Jul 10, 2017 | 20.93 | 21.00 | 20.10 | 20.70 | 9,738 | -0.30(-1.43%) |
Jul 07, 2017 | 21.00 | 21.30 | 20.70 | 21.00 | 12,845 | -0.15(-0.71%) |
Jul 06, 2017 | 20.85 | 21.30 | 20.55 | 21.15 | 6,043 | +0.30(+1.44%) |
Jul 05, 2017 | 21.00 | 21.90 | 20.85 | 20.85 | 9,306 | -0.30(-1.42%) |
Jul 03, 2017 | 21.00 | 21.60 | 20.70 | 21.15 | 2,053 | +0.30(+1.44%) |
Jun 30, 2017 | 20.50 | 21.00 | 20.25 | 20.85 | 15,003 | +0.15(+0.72%) |
Jun 29, 2017 | 20.25 | 20.85 | 20.25 | 20.70 | 11,764 | +0.45(+2.22%) |
Jun 28, 2017 | 20.40 | 20.70 | 20.32 | 20.25 | 14,590 | -0.07(-0.37%) |
Jun 27, 2017 | 20.70 | 20.70 | 20.25 | 20.32 | 15,001 | -0.23(-1.09%) |
Jun 26, 2017 | 20.40 | 20.85 | 20.25 | 20.55 | 11,592 | -0.15(-0.72%) |
Jun 23, 2017 | 20.40 | 20.85 | 20.37 | 20.70 | 10,022 | +0.15(+0.73%) |
Jun 22, 2017 | 20.25 | 20.70 | 20.22 | 20.55 | 13,864 | +0.15(+0.74%) |
Jun 21, 2017 | 20.40 | 20.85 | 19.97 | 20.40 | 26,736 | +0.00(+0.00%) |
Jun 20, 2017 | 20.85 | 21.30 | 19.95 | 20.40 | 32,500 | -0.30(-1.45%) |
Jun 19, 2017 | 20.25 | 21.00 | 20.10 | 20.70 | 18,539 | +0.60(+2.99%) |
Jun 16, 2017 | 19.80 | 20.55 | 19.50 | 20.10 | 15,217 | +0.15(+0.75%) |
Jun 15, 2017 | 19.37 | 19.95 | 18.90 | 19.95 | 10,896 | +0.30(+1.53%) |
Jun 14, 2017 | 19.80 | 20.32 | 19.20 | 19.65 | 8,339 | -0.15(-0.76%) |
Jun 13, 2017 | 20.10 | 20.40 | 19.80 | 19.80 | 4,125 | -0.45(-2.22%) |
Jun 12, 2017 | 20.70 | 20.70 | 19.35 | 20.25 | 18,036 | -0.30(-1.46%) |
Jun 09, 2017 | 20.70 | 21.00 | 19.65 | 20.55 | 68,256 | -0.15(-0.72%) |
Jun 08, 2017 | 20.70 | 20.85 | 20.10 | 20.70 | 12,128 | +0.15(+0.73%) |
Jun 07, 2017 | 20.85 | 21.00 | 20.40 | 20.55 | 17,658 | -0.30(-1.44%) |
Jun 06, 2017 | 21.15 | 21.15 | 20.70 | 20.85 | 12,668 | -0.15(-0.71%) |
Jun 05, 2017 | 20.85 | 21.30 | 20.70 | 21.00 | 20,139 | +0.00(+0.00%) |
Jun 02, 2017 | 21.45 | 21.75 | 20.85 | 21.00 | 27,827 | -0.30(-1.41%) |