Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.40 | 23.40 | 23.06 | 23.31 | 18,605 | +0.86(+3.83%) |
Aug 30, 2017 | 22.40 | 22.45 | 22.34 | 22.45 | 9,195 | +0.18(+0.82%) |
Aug 29, 2017 | 21.85 | 22.40 | 21.85 | 22.27 | 27,928 | +0.30(+1.35%) |
Aug 28, 2017 | 21.91 | 22.03 | 21.74 | 21.97 | 5,759 | +0.37(+1.73%) |
Aug 25, 2017 | 21.84 | 21.84 | 21.57 | 21.60 | 12,102 | +0.43(+2.02%) |
Aug 24, 2017 | 21.16 | 21.17 | 21.12 | 21.17 | 13,164 | +0.14(+0.66%) |
Aug 23, 2017 | 21.02 | 21.06 | 20.98 | 21.03 | 9,792 | -0.05(-0.24%) |
Aug 22, 2017 | 21.16 | 21.16 | 20.97 | 21.08 | 15,208 | -0.07(-0.33%) |
Aug 21, 2017 | 21.06 | 21.15 | 21.06 | 21.15 | 94,687 | -0.28(-1.31%) |
Aug 18, 2017 | 21.61 | 21.61 | 21.37 | 21.43 | 98,183 | +0.13(+0.61%) |
Aug 17, 2017 | 21.41 | 21.43 | 21.30 | 21.30 | 7,541 | -0.11(-0.51%) |
Aug 16, 2017 | 21.27 | 21.41 | 21.26 | 21.41 | 8,056 | +0.37(+1.76%) |
Aug 15, 2017 | 20.92 | 21.15 | 20.91 | 21.04 | 14,836 | -0.17(-0.79%) |
Aug 14, 2017 | 21.38 | 21.38 | 21.09 | 21.21 | 3,213 | +0.14(+0.65%) |
Aug 11, 2017 | 21.04 | 21.07 | 21.03 | 21.07 | 6,218 | +0.07(+0.33%) |
Aug 10, 2017 | 21.09 | 21.10 | 21.00 | 21.00 | 12,664 | -0.15(-0.71%) |
Aug 09, 2017 | 21.11 | 21.21 | 21.11 | 21.15 | 7,857 | -0.04(-0.19%) |
Aug 08, 2017 | 21.00 | 21.32 | 21.00 | 21.19 | 8,266 | -0.36(-1.67%) |
Aug 07, 2017 | 21.64 | 21.67 | 21.41 | 21.55 | 4,447 | +0.12(+0.54%) |
Aug 04, 2017 | 21.64 | 21.64 | 21.39 | 21.43 | 5,810 | -0.16(-0.72%) |
Aug 03, 2017 | 21.54 | 21.76 | 21.54 | 21.59 | 11,034 | +0.04(+0.19%) |
Aug 02, 2017 | 21.77 | 21.77 | 21.54 | 21.55 | 5,328 | -0.30(-1.36%) |
Aug 01, 2017 | 21.85 | 21.91 | 21.83 | 21.84 | 3,386 | -0.02(-0.07%) |
Jul 31, 2017 | 22.07 | 22.07 | 21.78 | 21.86 | 7,607 | -0.06(-0.27%) |
Jul 28, 2017 | 21.83 | 21.97 | 21.83 | 21.92 | 4,488 | +0.04(+0.17%) |
Jul 27, 2017 | 21.84 | 21.90 | 21.84 | 21.88 | 2,159 | -0.16(-0.72%) |
Jul 26, 2017 | 21.88 | 22.04 | 21.88 | 22.04 | 3,278 | -0.02(-0.07%) |
Jul 25, 2017 | 22.03 | 22.13 | 22.00 | 22.05 | 5,954 | +0.00(+0.02%) |
Jul 24, 2017 | 22.26 | 22.26 | 22.01 | 22.05 | 5,441 | -0.32(-1.43%) |
Jul 21, 2017 | 22.35 | 22.37 | 22.25 | 22.37 | 2,422 | -0.07(-0.31%) |
Jul 20, 2017 | 22.54 | 22.54 | 22.37 | 22.44 | 7,100 | +0.02(+0.09%) |
Jul 19, 2017 | 22.45 | 22.48 | 22.27 | 22.42 | 3,540 | +0.08(+0.36%) |
Jul 18, 2017 | 22.45 | 22.50 | 22.31 | 22.34 | 5,734 | -0.07(-0.31%) |
Jul 17, 2017 | 22.40 | 22.58 | 22.36 | 22.41 | 8,215 | -0.02(-0.09%) |
Jul 14, 2017 | 22.50 | 22.59 | 22.35 | 22.43 | 5,728 | +0.25(+1.15%) |
Jul 13, 2017 | 22.23 | 22.25 | 22.08 | 22.18 | 1,791 | -0.13(-0.60%) |
Jul 12, 2017 | 22.22 | 22.35 | 22.22 | 22.31 | 6,548 | +0.06(+0.27%) |
Jul 11, 2017 | 22.18 | 22.27 | 22.03 | 22.25 | 1,891 | +0.10(+0.45%) |
Jul 10, 2017 | 22.08 | 22.15 | 21.98 | 22.15 | 34,531 | -0.16(-0.72%) |
Jul 07, 2017 | 21.89 | 22.31 | 21.89 | 22.31 | 3,075 | +0.15(+0.68%) |
Jul 06, 2017 | 22.17 | 22.19 | 22.11 | 22.16 | 7,122 | -0.19(-0.85%) |
Jul 05, 2017 | 22.33 | 22.37 | 22.26 | 22.35 | 31,487 | -0.72(-3.12%) |
Jul 03, 2017 | 23.06 | 23.09 | 23.03 | 23.07 | 4,275 | +0.22(+0.96%) |
Jun 30, 2017 | 23.10 | 23.30 | 22.76 | 22.85 | 20,636 | -0.31(-1.34%) |
Jun 29, 2017 | 23.10 | 23.26 | 23.10 | 23.16 | 7,141 | +0.06(+0.26%) |
Jun 28, 2017 | 22.75 | 23.15 | 22.75 | 23.10 | 19,570 | +0.41(+1.81%) |
Jun 27, 2017 | 22.71 | 22.72 | 22.62 | 22.69 | 2,312 | -0.08(-0.35%) |
Jun 26, 2017 | 22.89 | 22.89 | 22.77 | 22.77 | 4,176 | -0.07(-0.31%) |
Jun 23, 2017 | 22.81 | 22.84 | 22.78 | 22.84 | 6,386 | +0.23(+0.99%) |
Jun 22, 2017 | 22.61 | 22.66 | 22.60 | 22.61 | 4,348 | +0.08(+0.38%) |
Jun 21, 2017 | 22.41 | 22.53 | 22.41 | 22.53 | 7,853 | +0.22(+0.99%) |
Jun 20, 2017 | 22.33 | 22.34 | 22.29 | 22.31 | 7,687 | -0.06(-0.27%) |
Jun 19, 2017 | 22.36 | 22.40 | 22.36 | 22.37 | 16,475 | +0.22(+1.01%) |
Jun 16, 2017 | 22.08 | 22.15 | 22.08 | 22.15 | 2,607 | +0.17(+0.76%) |
Jun 15, 2017 | 21.96 | 22.20 | 21.93 | 21.98 | 11,062 | +0.05(+0.25%) |
Jun 14, 2017 | 21.97 | 22.05 | 21.89 | 21.93 | 9,776 | +0.05(+0.21%) |
Jun 13, 2017 | 21.88 | 21.91 | 21.87 | 21.88 | 6,576 | +0.18(+0.83%) |
Jun 12, 2017 | 21.74 | 21.74 | 21.70 | 21.70 | 2,766 | -0.18(-0.82%) |
Jun 09, 2017 | 21.89 | 21.90 | 21.75 | 21.88 | 22,209 | -0.17(-0.75%) |
Jun 08, 2017 | 22.05 | 22.05 | 21.98 | 22.05 | 10,947 | -0.07(-0.34%) |
Jun 07, 2017 | 22.14 | 22.20 | 22.07 | 22.12 | 3,110 | -0.04(-0.18%) |
Jun 06, 2017 | 22.23 | 22.27 | 22.15 | 22.16 | 17,541 | -0.21(-0.94%) |
Jun 05, 2017 | 22.23 | 22.38 | 22.20 | 22.37 | 15,890 | +0.05(+0.20%) |
Jun 02, 2017 | 22.27 | 22.33 | 22.27 | 22.32 | 16,329 | +0.29(+1.34%) |