Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.41 | 22.99 | 22.41 | 22.76 | 532,041 | +0.52(+2.34%) |
Aug 30, 2017 | 22.05 | 22.34 | 21.79 | 22.24 | 229,878 | +0.17(+0.77%) |
Aug 29, 2017 | 21.94 | 22.24 | 21.76 | 22.07 | 231,719 | -0.04(-0.20%) |
Aug 28, 2017 | 22.12 | 22.13 | 21.92 | 22.11 | 195,035 | +0.09(+0.43%) |
Aug 25, 2017 | 22.04 | 22.15 | 21.94 | 22.02 | 445,154 | +0.07(+0.32%) |
Aug 24, 2017 | 21.83 | 22.01 | 21.73 | 21.95 | 283,583 | +0.24(+1.11%) |
Aug 23, 2017 | 21.78 | 22.01 | 21.59 | 21.71 | 326,601 | -0.09(-0.41%) |
Aug 22, 2017 | 21.42 | 21.85 | 21.33 | 21.80 | 280,707 | +0.47(+2.20%) |
Aug 21, 2017 | 21.30 | 21.40 | 21.11 | 21.33 | 298,719 | +0.00(+0.00%) |
Aug 18, 2017 | 21.06 | 21.42 | 21.06 | 21.33 | 465,478 | +0.07(+0.33%) |
Aug 17, 2017 | 21.81 | 21.89 | 21.25 | 21.26 | 491,565 | -0.60(-2.74%) |
Aug 16, 2017 | 22.15 | 22.15 | 21.85 | 21.86 | 340,437 | -0.27(-1.22%) |
Aug 15, 2017 | 22.03 | 22.29 | 21.96 | 22.13 | 706,267 | +0.13(+0.59%) |
Aug 14, 2017 | 21.53 | 22.02 | 21.50 | 22.00 | 366,891 | +0.63(+2.95%) |
Aug 11, 2017 | 21.43 | 21.62 | 21.30 | 21.37 | 237,711 | +0.07(+0.33%) |
Aug 10, 2017 | 21.22 | 21.38 | 21.03 | 21.30 | 555,217 | -0.13(-0.61%) |
Aug 09, 2017 | 21.27 | 21.76 | 21.15 | 21.43 | 974,684 | -0.01(-0.05%) |
Aug 08, 2017 | 21.71 | 21.90 | 21.42 | 21.44 | 372,815 | -0.29(-1.33%) |
Aug 07, 2017 | 21.99 | 22.10 | 21.61 | 21.73 | 517,020 | -0.29(-1.32%) |
Aug 04, 2017 | 22.05 | 21.71 | 22.02 | 338,310 | +0.07(+0.32%) | |
Aug 03, 2017 | 22.38 | 22.48 | 21.86 | 21.95 | 419,402 | -0.33(-1.48%) |
Aug 02, 2017 | 23.15 | 23.25 | 22.27 | 22.28 | 377,370 | -0.92(-3.97%) |
Aug 01, 2017 | 23.33 | 23.34 | 22.84 | 23.20 | 460,407 | +0.03(+0.13%) |
Jul 31, 2017 | 23.23 | 23.36 | 22.78 | 23.17 | 441,037 | +0.07(+0.30%) |
Jul 28, 2017 | 24.05 | 24.05 | 23.06 | 23.10 | 499,037 | -0.94(-3.91%) |
Jul 27, 2017 | 24.50 | 24.65 | 23.79 | 24.04 | 561,644 | -0.10(-0.41%) |
Jul 26, 2017 | 24.40 | 24.57 | 24.14 | 24.14 | 542,440 | -0.28(-1.15%) |
Jul 25, 2017 | 24.34 | 24.57 | 24.07 | 24.42 | 765,920 | +0.16(+0.66%) |
Jul 24, 2017 | 24.17 | 24.32 | 24.07 | 24.26 | 305,550 | +0.10(+0.41%) |
Jul 21, 2017 | 24.26 | 24.40 | 23.86 | 24.16 | 650,126 | +0.05(+0.21%) |
Jul 20, 2017 | 23.94 | 24.17 | 23.94 | 24.11 | 204,347 | +0.17(+0.71%) |
Jul 19, 2017 | 23.83 | 23.99 | 23.61 | 23.94 | 389,562 | +0.17(+0.72%) |
Jul 18, 2017 | 23.80 | 23.90 | 23.50 | 23.77 | 399,402 | -0.11(-0.46%) |
Jul 17, 2017 | 23.69 | 24.00 | 23.36 | 23.88 | 315,979 | +0.21(+0.89%) |
Jul 14, 2017 | 24.00 | 24.03 | 23.33 | 23.67 | 386,018 | -0.34(-1.42%) |
Jul 13, 2017 | 23.25 | 24.03 | 23.02 | 24.01 | 704,125 | +0.26(+1.09%) |
Jul 12, 2017 | 23.18 | 23.78 | 23.10 | 23.75 | 485,406 | +0.78(+3.40%) |
Jul 11, 2017 | 22.09 | 22.99 | 21.85 | 22.97 | 985,807 | +1.14(+5.22%) |
Jul 10, 2017 | 21.91 | 22.12 | 21.75 | 21.83 | 353,059 | -0.09(-0.41%) |
Jul 07, 2017 | 21.61 | 21.98 | 21.57 | 21.92 | 438,406 | +0.35(+1.62%) |
Jul 06, 2017 | 21.86 | 21.98 | 21.49 | 21.57 | 497,953 | -0.48(-2.18%) |
Jul 05, 2017 | 22.23 | 22.40 | 21.92 | 22.05 | 279,248 | -0.17(-0.77%) |
Jul 03, 2017 | 22.44 | 22.60 | 22.08 | 22.22 | 246,907 | -0.15(-0.67%) |
Jun 30, 2017 | 22.57 | 22.69 | 22.34 | 22.37 | 373,670 | -0.15(-0.67%) |
Jun 29, 2017 | 22.93 | 23.04 | 22.15 | 22.52 | 354,958 | -0.40(-1.75%) |
Jun 28, 2017 | 22.85 | 23.30 | 22.60 | 22.92 | 415,655 | +0.27(+1.19%) |
Jun 27, 2017 | 22.86 | 23.08 | 22.63 | 22.65 | 462,767 | -0.26(-1.13%) |
Jun 26, 2017 | 23.55 | 23.77 | 22.89 | 22.91 | 545,581 | -0.60(-2.55%) |
Jun 23, 2017 | 23.68 | 23.51 | 652,574 | +0.37(+1.60%) | ||
Jun 22, 2017 | 22.76 | 23.16 | 22.48 | 23.14 | 367,156 | +0.37(+1.62%) |
Jun 21, 2017 | 22.56 | 22.83 | 22.46 | 22.77 | 506,079 | +0.25(+1.11%) |
Jun 20, 2017 | 22.48 | 22.55 | 22.12 | 22.52 | 452,132 | -0.01(-0.04%) |
Jun 19, 2017 | 22.35 | 22.55 | 22.24 | 22.53 | 353,786 | +0.24(+1.08%) |
Jun 16, 2017 | 22.34 | 22.36 | 21.78 | 22.29 | 1,079,069 | -0.35(-1.55%) |
Jun 15, 2017 | 22.31 | 22.70 | 22.26 | 22.64 | 295,662 | +0.05(+0.22%) |
Jun 14, 2017 | 23.03 | 23.11 | 22.43 | 22.59 | 400,794 | -0.39(-1.70%) |
Jun 13, 2017 | 23.03 | 23.13 | 22.86 | 22.98 | 403,641 | +0.10(+0.44%) |
Jun 12, 2017 | 22.82 | 23.96 | 22.44 | 22.88 | 408,198 | +0.05(+0.22%) |
Jun 09, 2017 | 23.38 | 23.55 | 22.66 | 22.83 | 377,540 | -0.44(-1.89%) |
Jun 08, 2017 | 23.01 | 23.27 | 22.81 | 23.27 | 354,973 | +0.32(+1.39%) |
Jun 07, 2017 | 23.07 | 23.21 | 22.90 | 22.95 | 272,929 | -0.10(-0.43%) |
Jun 06, 2017 | 22.95 | 23.27 | 22.73 | 23.05 | 350,725 | -0.13(-0.56%) |
Jun 05, 2017 | 23.37 | 23.52 | 23.18 | 23.18 | 300,075 | -0.25(-1.07%) |
Jun 02, 2017 | 23.24 | 23.69 | 23.24 | 23.43 | 470,768 | +0.27(+1.17%) |