Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.19 | 24.35 | 24.06 | 24.33 | 1,177,533 | +0.25(+1.04%) |
Aug 30, 2017 | 23.32 | 24.09 | 23.29 | 24.08 | 1,362,233 | +0.79(+3.39%) |
Aug 29, 2017 | 23.26 | 23.41 | 23.10 | 23.29 | 804,637 | -0.21(-0.89%) |
Aug 28, 2017 | 23.48 | 23.58 | 23.11 | 23.50 | 1,049,888 | +0.04(+0.17%) |
Aug 25, 2017 | 23.46 | 23.76 | 23.26 | 23.46 | 1,218,778 | +0.10(+0.43%) |
Aug 24, 2017 | 22.32 | 23.45 | 22.22 | 23.36 | 1,981,453 | +1.15(+5.18%) |
Aug 23, 2017 | 20.76 | 23.46 | 20.50 | 22.21 | 11,312,318 | -0.82(-3.56%) |
Aug 22, 2017 | 22.75 | 23.19 | 22.63 | 23.03 | 2,147,435 | +0.46(+2.04%) |
Aug 21, 2017 | 22.82 | 22.87 | 22.44 | 22.57 | 1,094,135 | -0.28(-1.23%) |
Aug 18, 2017 | 22.94 | 23.07 | 22.76 | 22.85 | 781,606 | -0.20(-0.87%) |
Aug 17, 2017 | 23.58 | 23.89 | 23.03 | 23.05 | 815,881 | -0.68(-2.87%) |
Aug 16, 2017 | 23.80 | 24.21 | 23.70 | 23.73 | 954,865 | -0.05(-0.21%) |
Aug 15, 2017 | 23.69 | 23.83 | 23.39 | 23.78 | 944,862 | +0.20(+0.85%) |
Aug 14, 2017 | 23.20 | 23.83 | 23.16 | 23.58 | 1,346,451 | +0.60(+2.61%) |
Aug 11, 2017 | 23.08 | 22.67 | 22.98 | 941,935 | +0.18(+0.79%) | |
Aug 10, 2017 | 23.38 | 23.40 | 22.73 | 22.80 | 879,740 | -0.70(-2.98%) |
Aug 09, 2017 | 23.54 | 23.84 | 23.41 | 23.50 | 706,866 | -0.22(-0.93%) |
Aug 08, 2017 | 24.21 | 24.31 | 23.60 | 23.72 | 908,855 | -0.59(-2.43%) |
Aug 07, 2017 | 24.18 | 24.57 | 24.10 | 24.31 | 674,921 | +0.12(+0.50%) |
Aug 04, 2017 | 23.98 | 24.22 | 23.78 | 24.19 | 482,998 | +0.20(+0.83%) |
Aug 03, 2017 | 24.47 | 24.57 | 23.86 | 23.99 | 820,841 | -0.50(-2.04%) |
Aug 02, 2017 | 26.14 | 26.16 | 24.47 | 24.49 | 1,225,309 | -1.66(-6.35%) |
Aug 01, 2017 | 26.05 | 26.17 | 25.76 | 26.15 | 605,593 | +0.24(+0.93%) |
Jul 31, 2017 | 26.40 | 26.43 | 25.89 | 25.91 | 643,196 | -0.50(-1.89%) |
Jul 28, 2017 | 26.16 | 26.67 | 26.15 | 26.41 | 592,178 | +0.12(+0.46%) |
Jul 27, 2017 | 26.59 | 26.70 | 26.09 | 26.29 | 746,229 | -0.22(-0.83%) |
Jul 26, 2017 | 26.51 | 26.57 | 26.26 | 26.51 | 487,477 | +0.07(+0.26%) |
Jul 25, 2017 | 26.27 | 26.71 | 26.06 | 26.44 | 899,985 | +0.29(+1.11%) |
Jul 24, 2017 | 26.26 | 26.31 | 25.93 | 26.15 | 706,977 | -0.12(-0.46%) |
Jul 21, 2017 | 26.55 | 26.55 | 26.05 | 26.27 | 620,195 | -0.19(-0.72%) |
Jul 20, 2017 | 26.50 | 25.86 | 26.46 | 626,323 | +0.21(+0.80%) | |
Jul 19, 2017 | 26.22 | 26.41 | 25.77 | 26.25 | 515,698 | +0.09(+0.34%) |
Jul 18, 2017 | 26.08 | 26.33 | 25.65 | 26.16 | 542,627 | -0.01(-0.04%) |
Jul 17, 2017 | 26.07 | 26.43 | 25.98 | 26.17 | 684,736 | +0.04(+0.15%) |
Jul 14, 2017 | 26.19 | 26.28 | 26.04 | 26.13 | 510,455 | -0.01(-0.04%) |
Jul 13, 2017 | 26.35 | 26.35 | 25.96 | 26.14 | 682,898 | -0.17(-0.65%) |
Jul 12, 2017 | 26.21 | 26.55 | 26.02 | 26.31 | 794,760 | +0.22(+0.84%) |
Jul 11, 2017 | 25.97 | 26.11 | 25.76 | 26.09 | 972,823 | +0.13(+0.50%) |
Jul 10, 2017 | 25.64 | 26.00 | 25.52 | 25.96 | 1,456,831 | +0.30(+1.17%) |
Jul 07, 2017 | 25.10 | 25.73 | 25.00 | 25.66 | 1,011,221 | +0.66(+2.64%) |
Jul 06, 2017 | 24.71 | 25.59 | 24.63 | 25.00 | 1,622,673 | +0.17(+0.68%) |
Jul 05, 2017 | 24.54 | 24.92 | 24.54 | 24.83 | 777,552 | +0.30(+1.22%) |
Jul 03, 2017 | 24.79 | 25.20 | 24.53 | 24.53 | 537,663 | -0.12(-0.49%) |
Jun 30, 2017 | 24.87 | 24.96 | 24.39 | 24.65 | 1,208,844 | -0.14(-0.56%) |
Jun 29, 2017 | 25.40 | 25.40 | 24.57 | 24.79 | 1,038,350 | -0.46(-1.82%) |
Jun 28, 2017 | 24.87 | 25.32 | 24.54 | 25.25 | 932,638 | +0.55(+2.23%) |
Jun 27, 2017 | 25.25 | 25.29 | 24.68 | 24.70 | 929,396 | -0.59(-2.33%) |
Jun 26, 2017 | 25.37 | 25.64 | 25.20 | 25.29 | 1,165,125 | -0.06(-0.24%) |
Jun 23, 2017 | 25.39 | 25.35 | 10,451,241 | +0.52(+2.09%) | ||
Jun 22, 2017 | 24.43 | 25.00 | 24.28 | 24.83 | 631,102 | +0.39(+1.60%) |
Jun 21, 2017 | 24.15 | 24.62 | 24.02 | 24.44 | 919,413 | +0.38(+1.58%) |
Jun 20, 2017 | 24.48 | 24.78 | 24.06 | 24.06 | 985,716 | -0.30(-1.23%) |
Jun 19, 2017 | 24.10 | 24.36 | 23.97 | 24.36 | 1,046,026 | +0.19(+0.79%) |
Jun 16, 2017 | 24.31 | 24.38 | 23.94 | 24.17 | 1,515,782 | -0.22(-0.90%) |
Jun 15, 2017 | 24.59 | 24.80 | 24.18 | 24.39 | 918,675 | -0.53(-2.13%) |
Jun 14, 2017 | 25.03 | 25.06 | 24.71 | 24.92 | 846,489 | -0.05(-0.20%) |
Jun 13, 2017 | 24.74 | 25.04 | 24.68 | 24.97 | 599,045 | +0.33(+1.34%) |
Jun 12, 2017 | 24.26 | 24.73 | 23.96 | 24.64 | 841,572 | +0.22(+0.90%) |
Jun 09, 2017 | 24.91 | 25.15 | 24.26 | 24.42 | 719,886 | -0.48(-1.93%) |
Jun 08, 2017 | 24.39 | 24.94 | 24.29 | 24.90 | 675,880 | +0.63(+2.60%) |
Jun 07, 2017 | 24.56 | 24.60 | 24.19 | 24.27 | 495,863 | -0.27(-1.10%) |
Jun 06, 2017 | 24.05 | 24.65 | 24.05 | 24.54 | 616,583 | +0.30(+1.24%) |
Jun 05, 2017 | 24.13 | 24.38 | 24.06 | 24.24 | 704,688 | +0.10(+0.41%) |
Jun 02, 2017 | 24.14 | 24.17 | 23.75 | 24.14 | 621,975 | +0.10(+0.42%) |