Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.65 | 21.20 | 20.65 | 21.20 | 1,962 | +0.95(+4.72%) |
Aug 25, 2017 | 20.25 | 9 | +0.12(+0.60%) | |||
Aug 24, 2017 | 19.77 | 20.18 | 19.77 | 20.12 | 6,700 | +0.38(+1.90%) |
Aug 23, 2017 | 19.75 | 19.75 | 19.75 | 19.75 | 293 | +0.26(+1.32%) |
Aug 22, 2017 | 19.08 | 19.53 | 19.08 | 19.49 | 1,789 | +0.63(+3.33%) |
Aug 21, 2017 | 19.25 | 19.25 | 18.54 | 18.86 | 3,756 | -0.39(-2.03%) |
Aug 18, 2017 | 18.89 | 19.25 | 18.89 | 19.25 | 284 | -0.36(-1.85%) |
Aug 17, 2017 | 19.64 | 19.64 | 19.60 | 19.62 | 1,156 | +0.21(+1.09%) |
Aug 16, 2017 | 19.75 | 19.75 | 19.41 | 19.41 | 653 | -0.39(-1.99%) |
Aug 15, 2017 | 19.85 | 19.90 | 19.68 | 19.80 | 2,222 | -0.90(-4.35%) |
Aug 14, 2017 | 20.86 | 21.01 | 20.70 | 20.70 | 31,078 | -0.11(-0.53%) |
Aug 11, 2017 | 20.80 | 21.08 | 20.80 | 20.81 | 2,539 | -0.18(-0.86%) |
Aug 10, 2017 | 21.32 | 21.32 | 20.99 | 20.99 | 1,702 | -0.55(-2.55%) |
Aug 09, 2017 | 22.96 | 22.96 | 21.54 | 21.54 | 781 | +0.26(+1.22%) |
Aug 08, 2017 | 22.70 | 22.70 | 21.28 | 21.28 | 5,621 | -1.41(-6.21%) |
Aug 07, 2017 | 23.01 | 23.01 | 22.69 | 22.69 | 2,367 | -0.31(-1.35%) |
Aug 04, 2017 | 23.01 | 23.10 | 23.00 | 23.00 | 5,226 | -0.30(-1.30%) |
Aug 03, 2017 | 23.66 | 23.75 | 23.30 | 23.30 | 3,167 | -0.46(-1.94%) |
Aug 02, 2017 | 23.89 | 23.89 | 23.76 | 23.76 | 692 | -0.09(-0.36%) |
Aug 01, 2017 | 23.83 | 24.01 | 23.83 | 23.85 | 3,121 | +0.29(+1.23%) |
Jul 31, 2017 | 23.40 | 23.56 | 23.38 | 23.56 | 5,443 | -0.08(-0.34%) |
Jul 28, 2017 | 23.40 | 23.65 | 23.40 | 23.64 | 4,901 | -0.06(-0.25%) |
Jul 26, 2017 | 23.70 | 20 | -0.14(-0.59%) | |||
Jul 25, 2017 | 23.83 | 23.84 | 23.82 | 23.84 | 1,497 | +0.74(+3.20%) |
Jul 24, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 588 | -0.23(-0.99%) |
Jul 21, 2017 | 23.61 | 23.61 | 23.33 | 23.33 | 23,291 | -0.47(-1.96%) |
Jul 20, 2017 | 23.95 | 23.95 | 23.63 | 23.80 | 3,645 | -0.45(-1.87%) |
Jul 19, 2017 | 23.46 | 24.33 | 23.46 | 24.25 | 6,124 | +0.20(+0.83%) |
Jul 18, 2017 | 24.02 | 24.05 | 24.02 | 24.05 | 6,655 | +0.10(+0.41%) |
Jul 17, 2017 | 24.00 | 24.11 | 23.92 | 23.95 | 3,587 | +0.44(+1.88%) |
Jul 14, 2017 | 23.30 | 23.58 | 23.30 | 23.51 | 2,622 | +0.33(+1.42%) |
Jul 13, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 623 | -0.12(-0.52%) |
Jul 12, 2017 | 23.01 | 23.43 | 23.01 | 23.30 | 5,764 | +0.32(+1.40%) |
Jul 11, 2017 | 22.61 | 22.98 | 22.50 | 22.98 | 2,192 | -0.03(-0.13%) |
Jul 10, 2017 | 22.61 | 23.01 | 22.61 | 23.01 | 3,854 | +0.17(+0.74%) |
Jul 07, 2017 | 22.75 | 23.55 | 22.51 | 22.84 | 3,759 | -0.16(-0.70%) |
Jul 06, 2017 | 23.50 | 23.50 | 23.00 | 23.00 | 2,920 | -0.36(-1.54%) |
Jul 05, 2017 | 23.66 | 23.66 | 23.24 | 23.36 | 1,672 | -0.45(-1.89%) |
Jul 03, 2017 | 22.81 | 23.84 | 22.81 | 23.81 | 2,879 | +0.54(+2.31%) |
Jun 30, 2017 | 23.40 | 23.40 | 23.11 | 23.27 | 1,324 | +0.47(+2.07%) |
Jun 29, 2017 | 22.75 | 22.98 | 22.63 | 22.80 | 2,375 | +0.18(+0.81%) |
Jun 28, 2017 | 22.14 | 22.62 | 22.14 | 22.62 | 1,357 | +0.62(+2.80%) |
Jun 27, 2017 | 22.02 | 22.02 | 22.00 | 22.00 | 688 | +0.06(+0.28%) |
Jun 26, 2017 | 21.87 | 21.94 | 21.87 | 21.94 | 1,122 | +0.94(+4.47%) |
Jun 23, 2017 | 20.76 | 21.00 | 20.76 | 21.00 | 1,133 | +0.95(+4.74%) |
Jun 22, 2017 | 20.05 | 20.05 | 20.05 | 20.05 | 1,517 | +0.00(+0.00%) |
Jun 21, 2017 | 20.25 | 20.25 | 20.05 | 20.05 | 863 | -0.23(-1.11%) |
Jun 20, 2017 | 20.70 | 20.70 | 19.96 | 20.28 | 8,259 | -1.42(-6.56%) |
Jun 19, 2017 | 21.65 | 21.70 | 21.65 | 21.70 | 400 | +0.22(+1.03%) |
Jun 16, 2017 | 21.27 | 21.48 | 21.27 | 21.48 | 1,766 | +0.26(+1.22%) |
Jun 15, 2017 | 21.62 | 21.80 | 21.22 | 21.22 | 3,132 | -0.61(-2.80%) |
Jun 14, 2017 | 22.50 | 22.50 | 21.83 | 21.83 | 2,976 | -0.85(-3.74%) |
Jun 13, 2017 | 22.90 | 22.90 | 22.68 | 22.68 | 3,634 | -0.12(-0.53%) |
Jun 12, 2017 | 22.77 | 22.80 | 22.77 | 22.80 | 628 | -0.15(-0.64%) |
Jun 09, 2017 | 22.40 | 22.95 | 22.40 | 22.95 | 2,131 | -0.16(-0.70%) |
Jun 08, 2017 | 23.12 | 23.27 | 23.11 | 23.11 | 2,826 | -0.36(-1.54%) |
Jun 07, 2017 | 24.00 | 24.00 | 23.47 | 23.47 | 2,839 | -0.53(-2.21%) |
Jun 06, 2017 | 23.84 | 24.00 | 23.65 | 24.00 | 5,806 | +0.01(+0.04%) |
Jun 05, 2017 | 23.93 | 24.23 | 23.90 | 23.99 | 8,125 | +0.06(+0.25%) |