Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.86 | 22.98 | 22.71 | 22.92 | 261,318 | +0.15(+0.64%) |
Aug 30, 2017 | 22.66 | 22.80 | 22.54 | 22.77 | 291,772 | +0.20(+0.90%) |
Aug 29, 2017 | 22.69 | 22.80 | 22.54 | 22.57 | 337,440 | -0.38(-1.65%) |
Aug 28, 2017 | 22.83 | 22.98 | 22.80 | 22.95 | 638,943 | +0.12(+0.51%) |
Aug 25, 2017 | 22.71 | 22.92 | 22.66 | 22.83 | 474,629 | +0.20(+0.90%) |
Aug 24, 2017 | 22.60 | 22.69 | 22.33 | 22.63 | 614,087 | +0.12(+0.52%) |
Aug 23, 2017 | 22.42 | 22.60 | 22.20 | 22.51 | 419,947 | -0.03(-0.13%) |
Aug 22, 2017 | 22.60 | 22.74 | 22.51 | 22.54 | 394,145 | -0.03(-0.13%) |
Aug 21, 2017 | 22.31 | 22.60 | 22.25 | 22.57 | 555,368 | +0.29(+1.31%) |
Aug 18, 2017 | 22.16 | 22.48 | 21.96 | 22.28 | 409,577 | -0.09(-0.39%) |
Aug 17, 2017 | 22.63 | 22.69 | 22.28 | 22.37 | 413,295 | -0.29(-1.28%) |
Aug 16, 2017 | 23.06 | 23.06 | 22.60 | 22.66 | 297,289 | -0.15(-0.64%) |
Aug 15, 2017 | 22.98 | 23.06 | 22.63 | 22.80 | 375,454 | -0.03(-0.13%) |
Aug 14, 2017 | 22.69 | 22.89 | 22.51 | 22.83 | 480,610 | +0.41(+1.82%) |
Aug 11, 2017 | 22.54 | 22.74 | 22.42 | 22.42 | 799,667 | -0.29(-1.28%) |
Aug 10, 2017 | 22.98 | 22.98 | 22.54 | 22.71 | 474,990 | -0.35(-1.51%) |
Aug 09, 2017 | 22.95 | 23.06 | 22.69 | 23.06 | 525,527 | +0.03(+0.13%) |
Aug 08, 2017 | 23.24 | 23.38 | 23.01 | 23.03 | 382,783 | -0.20(-0.88%) |
Aug 07, 2017 | 23.41 | 23.44 | 23.03 | 23.24 | 345,383 | -0.06(-0.25%) |
Aug 04, 2017 | 23.33 | 23.44 | 23.15 | 23.30 | 935,171 | +0.12(+0.50%) |
Aug 03, 2017 | 23.47 | 23.53 | 23.05 | 23.18 | 440,974 | -0.26(-1.12%) |
Aug 02, 2017 | 23.73 | 23.76 | 23.24 | 23.44 | 377,387 | -0.26(-1.10%) |
Aug 01, 2017 | 23.64 | 23.72 | 23.59 | 23.70 | 605,027 | +0.13(+0.54%) |
Jul 31, 2017 | 22.97 | 23.60 | 22.91 | 23.58 | 1,179,462 | +0.66(+2.89%) |
Jul 28, 2017 | 23.26 | 23.52 | 22.85 | 22.91 | 1,023,986 | -0.32(-1.37%) |
Jul 27, 2017 | 23.98 | 24.12 | 23.26 | 23.23 | 1,202,872 | -0.69(-2.89%) |
Jul 26, 2017 | 24.04 | 24.27 | 23.89 | 23.92 | 4,454,426 | -1.33(-5.25%) |
Jul 25, 2017 | 24.84 | 25.85 | 24.50 | 25.25 | 1,450,918 | +1.82(+7.75%) |
Jul 24, 2017 | 23.26 | 23.58 | 23.17 | 23.43 | 891,506 | +0.20(+0.87%) |
Jul 21, 2017 | 23.43 | 23.43 | 23.11 | 23.23 | 285,570 | -0.06(-0.25%) |
Jul 20, 2017 | 23.26 | 23.34 | 23.09 | 23.29 | 271,981 | +0.09(+0.37%) |
Jul 19, 2017 | 23.20 | 23.32 | 23.06 | 23.20 | 230,033 | +0.09(+0.37%) |
Jul 18, 2017 | 22.97 | 23.20 | 22.85 | 23.11 | 217,183 | +0.03(+0.12%) |
Jul 17, 2017 | 22.94 | 23.14 | 22.82 | 23.09 | 455,704 | +0.32(+1.39%) |
Jul 14, 2017 | 22.88 | 22.96 | 22.71 | 22.77 | 212,718 | -0.29(-1.25%) |
Jul 13, 2017 | 22.83 | 23.09 | 22.68 | 23.06 | 470,412 | +0.14(+0.63%) |
Jul 12, 2017 | 22.71 | 23.03 | 22.62 | 22.91 | 365,988 | +0.23(+1.02%) |
Jul 11, 2017 | 22.34 | 22.71 | 22.31 | 22.68 | 339,528 | +0.14(+0.64%) |
Jul 10, 2017 | 22.34 | 22.83 | 22.23 | 22.54 | 386,998 | +0.14(+0.64%) |
Jul 07, 2017 | 22.54 | 22.57 | 22.28 | 22.39 | 295,690 | -0.17(-0.77%) |
Jul 06, 2017 | 22.34 | 22.91 | 22.22 | 22.57 | 415,276 | +0.06(+0.26%) |
Jul 05, 2017 | 22.54 | 22.62 | 22.31 | 22.51 | 264,009 | +0.06(+0.26%) |
Jul 03, 2017 | 22.36 | 22.62 | 22.28 | 22.45 | 110,435 | +0.06(+0.26%) |
Jun 30, 2017 | 22.34 | 22.51 | 22.13 | 22.39 | 554,708 | +0.03(+0.13%) |
Jun 29, 2017 | 22.34 | 22.51 | 21.96 | 22.36 | 488,372 | +0.09(+0.39%) |
Jun 28, 2017 | 22.22 | 22.44 | 22.11 | 22.28 | 604,520 | +0.09(+0.39%) |
Jun 27, 2017 | 21.93 | 22.31 | 21.93 | 22.19 | 447,012 | +0.29(+1.32%) |
Jun 26, 2017 | 22.05 | 22.22 | 21.62 | 21.90 | 274,724 | -0.06(-0.26%) |
Jun 23, 2017 | 21.99 | 21.99 | 21.64 | 21.96 | 498,706 | +0.00(+0.00%) |
Jun 22, 2017 | 21.99 | 22.02 | 21.64 | 21.96 | 233,848 | +0.03(+0.13%) |
Jun 21, 2017 | 21.96 | 22.13 | 21.70 | 21.93 | 281,835 | -0.03(-0.13%) |
Jun 20, 2017 | 21.87 | 22.02 | 21.70 | 21.96 | 323,597 | +0.12(+0.53%) |
Jun 19, 2017 | 21.45 | 21.96 | 21.37 | 21.85 | 501,852 | +0.59(+2.77%) |
Jun 16, 2017 | 21.34 | 21.54 | 21.20 | 21.26 | 523,742 | -0.22(-1.05%) |
Jun 15, 2017 | 21.26 | 22.86 | 21.09 | 21.48 | 550,604 | +0.20(+0.92%) |
Jun 14, 2017 | 21.62 | 21.62 | 20.89 | 21.28 | 260,277 | -0.36(-1.69%) |
Jun 13, 2017 | 21.14 | 21.76 | 21.06 | 21.65 | 481,457 | +0.81(+3.91%) |
Jun 12, 2017 | 21.09 | 21.20 | 20.61 | 20.84 | 543,261 | -0.17(-0.80%) |
Jun 09, 2017 | 20.69 | 21.09 | 20.62 | 21.00 | 546,886 | +0.39(+1.91%) |
Jun 08, 2017 | 20.67 | 20.84 | 20.50 | 20.61 | 391,240 | +0.00(+0.00%) |
Jun 07, 2017 | 20.72 | 21.00 | 20.53 | 20.61 | 216,498 | -0.14(-0.68%) |
Jun 06, 2017 | 20.61 | 20.89 | 20.44 | 20.75 | 219,650 | -0.03(-0.13%) |
Jun 05, 2017 | 20.33 | 20.86 | 20.33 | 20.78 | 479,752 | +0.48(+2.35%) |
Jun 02, 2017 | 20.30 | 20.55 | 20.19 | 20.30 | 237,559 | -0.14(-0.69%) |