Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.25 | 22.42 | 22.23 | 22.41 | 700,685 | +0.36(+1.63%) |
Aug 30, 2017 | 22.13 | 22.13 | 21.97 | 22.05 | 589,464 | -0.17(-0.75%) |
Aug 29, 2017 | 22.15 | 22.22 | 22.15 | 22.22 | 412,478 | +0.04(+0.18%) |
Aug 28, 2017 | 22.30 | 22.33 | 22.16 | 22.18 | 357,495 | -0.13(-0.57%) |
Aug 25, 2017 | 22.14 | 22.34 | 22.24 | 22.30 | 489,732 | +0.16(+0.72%) |
Aug 24, 2017 | 22.16 | 22.26 | 22.14 | 22.14 | 539,869 | +0.03(+0.14%) |
Aug 23, 2017 | 22.09 | 22.15 | 22.04 | 22.11 | 493,740 | -0.12(-0.54%) |
Aug 22, 2017 | 22.07 | 22.29 | 22.06 | 22.23 | 954,701 | +0.27(+1.23%) |
Aug 21, 2017 | 21.96 | 21.97 | 21.86 | 21.96 | 475,706 | +0.00(+0.00%) |
Aug 18, 2017 | 21.91 | 22.02 | 21.89 | 21.96 | 639,562 | +0.14(+0.66%) |
Aug 17, 2017 | 22.05 | 22.06 | 21.82 | 21.82 | 467,541 | -0.29(-1.30%) |
Aug 16, 2017 | 22.14 | 22.15 | 22.06 | 22.10 | 513,253 | +0.06(+0.25%) |
Aug 15, 2017 | 22.15 | 22.15 | 22.03 | 22.05 | 601,833 | -0.07(-0.32%) |
Aug 14, 2017 | 22.11 | 22.18 | 22.10 | 22.12 | 488,002 | +0.14(+0.65%) |
Aug 11, 2017 | 21.94 | 22.04 | 21.94 | 21.98 | 487,753 | -0.02(-0.07%) |
Aug 10, 2017 | 22.28 | 22.28 | 21.98 | 21.99 | 456,648 | -0.23(-1.04%) |
Aug 09, 2017 | 22.30 | 22.31 | 22.17 | 22.22 | 445,996 | -0.15(-0.68%) |
Aug 08, 2017 | 22.46 | 22.53 | 22.37 | 22.38 | 443,327 | -0.10(-0.43%) |
Aug 07, 2017 | 22.53 | 22.55 | 22.47 | 22.47 | 477,486 | -0.15(-0.67%) |
Aug 04, 2017 | 22.73 | 22.73 | 22.59 | 22.62 | 556,023 | -0.24(-1.05%) |
Aug 03, 2017 | 22.93 | 22.95 | 22.82 | 22.86 | 1,007,249 | -0.14(-0.62%) |
Aug 02, 2017 | 23.05 | 23.09 | 22.87 | 23.01 | 1,308,588 | +0.17(+0.73%) |
Aug 01, 2017 | 22.97 | 22.97 | 22.59 | 22.84 | 1,219,092 | +0.49(+2.21%) |
Jul 31, 2017 | 22.39 | 22.43 | 22.31 | 22.34 | 866,910 | +0.29(+1.30%) |
Jul 28, 2017 | 22.09 | 22.09 | 22.02 | 22.06 | 471,715 | -0.01(-0.04%) |
Jul 27, 2017 | 22.08 | 22.10 | 21.97 | 22.06 | 435,699 | +0.06(+0.25%) |
Jul 26, 2017 | 22.02 | 22.02 | 21.94 | 22.01 | 418,678 | +0.00(+0.00%) |
Jul 25, 2017 | 21.99 | 22.08 | 21.98 | 22.01 | 665,827 | +0.15(+0.69%) |
Jul 24, 2017 | 21.92 | 21.92 | 21.81 | 21.86 | 440,857 | -0.09(-0.40%) |
Jul 21, 2017 | 21.98 | 21.98 | 21.89 | 21.94 | 385,148 | -0.14(-0.65%) |
Jul 20, 2017 | 22.14 | 22.15 | 22.06 | 22.09 | 626,380 | -0.02(-0.11%) |
Jul 19, 2017 | 22.06 | 22.14 | 22.04 | 22.11 | 368,917 | +0.06(+0.25%) |
Jul 18, 2017 | 22.02 | 22.06 | 21.96 | 22.06 | 581,811 | -0.05(-0.22%) |
Jul 17, 2017 | 22.02 | 22.14 | 22.01 | 22.10 | 802,707 | +0.07(+0.33%) |
Jul 14, 2017 | 22.11 | 22.16 | 22.02 | 22.03 | 603,033 | +0.12(+0.55%) |
Jul 13, 2017 | 21.85 | 21.96 | 21.83 | 21.91 | 714,847 | -0.02(-0.07%) |
Jul 12, 2017 | 21.89 | 21.98 | 21.88 | 21.93 | 600,709 | +0.24(+1.10%) |
Jul 11, 2017 | 21.67 | 21.70 | 21.57 | 21.69 | 922,414 | +0.00(+0.00%) |
Jul 10, 2017 | 21.74 | 21.76 | 21.67 | 21.69 | 856,269 | -0.05(-0.22%) |
Jul 07, 2017 | 21.75 | 21.76 | 21.71 | 21.74 | 443,556 | -0.05(-0.22%) |
Jul 06, 2017 | 21.85 | 21.90 | 21.77 | 21.79 | 810,866 | -0.37(-1.66%) |
Jul 05, 2017 | 22.10 | 22.27 | 22.09 | 22.15 | 1,142,295 | +0.30(+1.35%) |
Jul 03, 2017 | 21.91 | 22.02 | 21.82 | 21.86 | 620,785 | +0.02(+0.07%) |
Jun 30, 2017 | 21.79 | 21.87 | 21.72 | 21.84 | 817,164 | +0.16(+0.74%) |
Jun 29, 2017 | 21.89 | 21.89 | 21.59 | 21.68 | 800,730 | -0.23(-1.06%) |
Jun 28, 2017 | 21.86 | 21.93 | 21.83 | 21.91 | 713,777 | +0.19(+0.88%) |
Jun 27, 2017 | 21.85 | 21.91 | 21.72 | 21.72 | 1,108,488 | -0.12(-0.55%) |
Jun 26, 2017 | 21.96 | 21.98 | 21.84 | 21.84 | 872,284 | -0.03(-0.14%) |
Jun 23, 2017 | 21.86 | 21.92 | 21.79 | 21.87 | 924,147 | +0.06(+0.29%) |
Jun 22, 2017 | 21.81 | 21.84 | 21.74 | 21.81 | 1,379,917 | +0.00(+0.00%) |
Jun 21, 2017 | 21.78 | 21.87 | 21.78 | 21.81 | 676,284 | +0.13(+0.58%) |
Jun 20, 2017 | 21.86 | 21.87 | 21.68 | 21.68 | 732,743 | -0.27(-1.22%) |
Jun 19, 2017 | 21.97 | 21.99 | 21.91 | 21.95 | 783,258 | -0.09(-0.40%) |
Jun 16, 2017 | 22.06 | 22.06 | 21.93 | 22.04 | 861,327 | -0.02(-0.11%) |
Jun 15, 2017 | 21.97 | 22.07 | 21.91 | 22.06 | 945,698 | -0.13(-0.57%) |
Jun 14, 2017 | 22.21 | 22.22 | 22.09 | 22.19 | 1,699,751 | -0.02(-0.11%) |
Jun 13, 2017 | 22.11 | 22.21 | 22.06 | 22.21 | 1,751,212 | +0.08(+0.36%) |
Jun 12, 2017 | 22.06 | 22.13 | 22.04 | 22.13 | 1,462,755 | +0.03(+0.14%) |
Jun 09, 2017 | 22.13 | 22.19 | 22.02 | 22.10 | 1,110,324 | -0.15(-0.68%) |
Jun 08, 2017 | 22.29 | 22.29 | 22.18 | 22.25 | 721,506 | -0.09(-0.43%) |
Jun 07, 2017 | 22.40 | 22.40 | 22.29 | 22.35 | 416,807 | -0.03(-0.14%) |
Jun 06, 2017 | 22.41 | 22.45 | 22.33 | 22.38 | 765,541 | +0.07(+0.32%) |
Jun 05, 2017 | 22.32 | 22.36 | 22.23 | 22.31 | 677,961 | -0.39(-1.71%) |
Jun 02, 2017 | 22.62 | 22.73 | 22.54 | 22.70 | 1,064,257 | +0.32(+1.41%) |