Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.38 | 26.78 | 26.20 | 26.70 | 907,286 | +0.40(+1.51%) |
Aug 30, 2017 | 25.29 | 26.36 | 25.28 | 26.30 | 799,150 | +1.04(+4.10%) |
Aug 29, 2017 | 24.90 | 25.45 | 24.90 | 25.27 | 701,847 | +0.30(+1.19%) |
Aug 28, 2017 | 25.00 | 25.33 | 24.86 | 24.97 | 966,329 | +0.10(+0.40%) |
Aug 25, 2017 | 25.36 | 25.41 | 24.78 | 24.87 | 573,881 | -0.44(-1.74%) |
Aug 24, 2017 | 25.38 | 25.61 | 25.23 | 25.31 | 573,342 | -0.04(-0.14%) |
Aug 23, 2017 | 25.45 | 25.67 | 25.05 | 25.35 | 685,155 | -0.23(-0.88%) |
Aug 22, 2017 | 25.08 | 25.61 | 24.66 | 25.57 | 1,564,234 | +0.66(+2.64%) |
Aug 21, 2017 | 24.56 | 24.97 | 24.41 | 24.92 | 841,351 | +0.50(+2.07%) |
Aug 18, 2017 | 24.10 | 24.49 | 23.80 | 24.41 | 892,116 | +0.06(+0.26%) |
Aug 17, 2017 | 24.54 | 24.76 | 24.33 | 24.35 | 454,307 | -0.27(-1.10%) |
Aug 16, 2017 | 24.76 | 25.18 | 24.49 | 24.62 | 462,657 | +0.04(+0.15%) |
Aug 15, 2017 | 24.41 | 24.77 | 24.28 | 24.58 | 543,249 | +0.25(+1.04%) |
Aug 14, 2017 | 24.50 | 24.62 | 24.22 | 24.33 | 767,489 | +0.10(+0.41%) |
Aug 11, 2017 | 23.88 | 24.60 | 23.67 | 24.23 | 842,581 | +0.05(+0.22%) |
Aug 10, 2017 | 24.61 | 24.61 | 24.02 | 24.18 | 606,073 | -0.42(-1.72%) |
Aug 09, 2017 | 24.19 | 24.74 | 23.57 | 24.60 | 1,113,323 | +0.30(+1.22%) |
Aug 08, 2017 | 24.30 | 24.76 | 24.24 | 24.30 | 619,669 | -0.08(-0.33%) |
Aug 07, 2017 | 24.56 | 25.19 | 24.36 | 24.38 | 1,007,331 | -0.14(-0.59%) |
Aug 04, 2017 | 24.02 | 24.77 | 23.26 | 24.53 | 2,485,643 | +3.06(+14.27%) |
Aug 03, 2017 | 21.21 | 21.48 | 21.18 | 21.46 | 281,402 | +0.26(+1.23%) |
Aug 02, 2017 | 21.35 | 21.50 | 21.13 | 21.20 | 477,182 | -0.14(-0.68%) |
Aug 01, 2017 | 21.12 | 21.54 | 20.83 | 21.35 | 722,861 | +0.22(+1.02%) |
Jul 31, 2017 | 21.57 | 21.61 | 21.09 | 21.13 | 569,453 | -0.44(-2.05%) |
Jul 28, 2017 | 21.09 | 21.73 | 21.09 | 21.57 | 816,804 | +0.41(+1.92%) |
Jul 27, 2017 | 21.36 | 21.36 | 20.89 | 21.17 | 526,813 | -0.13(-0.59%) |
Jul 26, 2017 | 21.53 | 21.57 | 21.17 | 21.29 | 598,738 | -0.20(-0.92%) |
Jul 25, 2017 | 21.49 | 21.57 | 21.13 | 21.49 | 799,144 | +0.09(+0.42%) |
Jul 24, 2017 | 20.89 | 21.41 | 20.70 | 21.40 | 542,175 | +0.48(+2.28%) |
Jul 21, 2017 | 20.78 | 21.08 | 20.68 | 20.92 | 360,828 | +0.19(+0.91%) |
Jul 20, 2017 | 20.57 | 20.80 | 20.49 | 20.73 | 368,328 | +0.16(+0.79%) |
Jul 19, 2017 | 20.28 | 20.58 | 20.28 | 20.57 | 469,426 | +0.29(+1.42%) |
Jul 18, 2017 | 20.35 | 20.37 | 20.10 | 20.28 | 246,602 | -0.12(-0.57%) |
Jul 17, 2017 | 20.32 | 20.41 | 20.15 | 20.40 | 292,916 | +0.09(+0.44%) |
Jul 14, 2017 | 20.01 | 20.46 | 20.01 | 20.31 | 342,914 | +0.39(+1.94%) |
Jul 13, 2017 | 20.18 | 20.18 | 19.84 | 19.92 | 248,490 | -0.23(-1.16%) |
Jul 12, 2017 | 19.91 | 20.19 | 19.79 | 20.16 | 513,083 | +0.34(+1.73%) |
Jul 11, 2017 | 19.60 | 19.87 | 19.53 | 19.82 | 491,742 | +0.22(+1.10%) |
Jul 10, 2017 | 19.47 | 19.81 | 19.32 | 19.60 | 359,995 | -0.04(-0.18%) |
Jul 07, 2017 | 19.29 | 19.64 | 19.24 | 19.64 | 221,338 | +0.41(+2.16%) |
Jul 06, 2017 | 19.58 | 19.63 | 19.19 | 19.22 | 360,233 | -0.50(-2.56%) |
Jul 05, 2017 | 19.20 | 19.79 | 19.17 | 19.73 | 503,944 | +0.54(+2.82%) |
Jul 03, 2017 | 18.84 | 19.27 | 18.72 | 19.18 | 205,134 | +0.44(+2.36%) |
Jun 30, 2017 | 18.76 | 18.88 | 18.61 | 18.74 | 214,603 | +0.04(+0.19%) |
Jun 29, 2017 | 18.83 | 18.89 | 18.45 | 18.71 | 337,334 | -0.12(-0.62%) |
Jun 28, 2017 | 18.67 | 18.83 | 18.43 | 18.82 | 317,180 | +0.32(+1.70%) |
Jun 27, 2017 | 18.32 | 18.56 | 18.26 | 18.51 | 449,819 | +0.14(+0.79%) |
Jun 26, 2017 | 18.47 | 18.69 | 18.32 | 18.36 | 305,664 | -0.11(-0.59%) |
Jun 23, 2017 | 18.29 | 18.55 | 18.18 | 18.47 | 2,017,629 | +0.19(+1.03%) |
Jun 22, 2017 | 18.44 | 18.51 | 18.26 | 18.28 | 300,942 | -0.11(-0.59%) |
Jun 21, 2017 | 18.56 | 18.71 | 18.34 | 18.39 | 286,102 | -0.29(-1.54%) |
Jun 20, 2017 | 18.86 | 18.96 | 18.66 | 18.68 | 291,521 | -0.27(-1.43%) |
Jun 19, 2017 | 18.91 | 19.05 | 18.52 | 18.95 | 531,805 | +0.17(+0.91%) |
Jun 16, 2017 | 18.81 | 18.96 | 18.74 | 18.78 | 1,136,182 | -0.11(-0.57%) |
Jun 15, 2017 | 19.06 | 19.18 | 18.81 | 18.89 | 569,640 | -0.32(-1.64%) |
Jun 14, 2017 | 19.26 | 19.39 | 19.09 | 19.20 | 493,603 | -0.01(-0.05%) |
Jun 13, 2017 | 19.40 | 19.53 | 19.16 | 19.21 | 638,629 | -0.20(-1.02%) |
Jun 12, 2017 | 19.60 | 19.81 | 19.34 | 19.41 | 371,203 | -0.22(-1.10%) |
Jun 09, 2017 | 19.55 | 19.80 | 19.47 | 19.63 | 558,238 | +0.05(+0.28%) |
Jun 08, 2017 | 19.15 | 19.59 | 19.04 | 19.57 | 405,132 | +0.42(+2.21%) |
Jun 07, 2017 | 19.28 | 19.37 | 19.09 | 19.15 | 290,988 | -0.05(-0.23%) |
Jun 06, 2017 | 19.64 | 19.71 | 19.18 | 19.19 | 365,888 | -0.61(-3.09%) |
Jun 05, 2017 | 19.88 | 20.19 | 19.68 | 19.81 | 402,773 | -0.14(-0.68%) |
Jun 02, 2017 | 19.82 | 20.28 | 19.80 | 19.94 | 794,778 | +0.14(+0.73%) |