Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.84 | 22.21 | 21.72 | 21.81 | 284,063 | +0.09(+0.42%) |
Aug 30, 2017 | 21.63 | 21.84 | 21.51 | 21.72 | 247,885 | +0.03(+0.14%) |
Aug 29, 2017 | 21.33 | 21.72 | 21.33 | 21.69 | 322,220 | +0.06(+0.28%) |
Aug 28, 2017 | 21.75 | 21.81 | 21.60 | 21.63 | 133,209 | -0.09(-0.42%) |
Aug 25, 2017 | 21.75 | 21.81 | 21.56 | 21.72 | 128,593 | +0.03(+0.14%) |
Aug 24, 2017 | 21.42 | 21.74 | 21.30 | 21.69 | 256,450 | +0.36(+1.70%) |
Aug 23, 2017 | 21.03 | 21.42 | 21.01 | 21.33 | 379,306 | +0.15(+0.71%) |
Aug 22, 2017 | 21.27 | 21.36 | 21.09 | 21.18 | 494,459 | +0.03(+0.14%) |
Aug 21, 2017 | 21.33 | 21.39 | 21.00 | 21.15 | 210,919 | -0.15(-0.71%) |
Aug 18, 2017 | 21.18 | 21.50 | 21.03 | 21.30 | 271,848 | -0.09(-0.42%) |
Aug 17, 2017 | 21.96 | 22.02 | 21.39 | 21.39 | 287,028 | -0.73(-3.28%) |
Aug 16, 2017 | 22.06 | 22.27 | 21.96 | 22.12 | 266,702 | +0.09(+0.41%) |
Aug 15, 2017 | 22.06 | 22.18 | 21.78 | 22.02 | 274,658 | +0.00(+0.00%) |
Aug 14, 2017 | 21.45 | 22.06 | 21.36 | 22.02 | 281,349 | +0.61(+2.82%) |
Aug 11, 2017 | 21.54 | 21.63 | 21.17 | 21.42 | 296,336 | +0.00(+0.00%) |
Aug 10, 2017 | 21.39 | 21.83 | 21.33 | 21.42 | 402,749 | -0.15(-0.70%) |
Aug 09, 2017 | 21.72 | 21.84 | 21.51 | 21.57 | 325,996 | -0.36(-1.65%) |
Aug 08, 2017 | 21.81 | 22.24 | 21.51 | 21.93 | 279,707 | +0.09(+0.42%) |
Aug 07, 2017 | 21.72 | 22.10 | 21.53 | 21.84 | 384,869 | +0.12(+0.56%) |
Aug 04, 2017 | 22.27 | 21.03 | 21.72 | 692,234 | +0.61(+2.87%) | |
Aug 03, 2017 | 20.18 | 22.24 | 20.03 | 21.12 | 630,677 | +0.88(+4.33%) |
Aug 02, 2017 | 18.24 | 20.39 | 17.58 | 20.24 | 374,862 | +1.36(+7.21%) |
Aug 01, 2017 | 18.70 | 18.97 | 18.42 | 18.88 | 297,230 | +0.27(+1.46%) |
Jul 31, 2017 | 18.30 | 18.64 | 18.00 | 18.61 | 188,605 | +0.33(+1.82%) |
Jul 28, 2017 | 18.39 | 18.70 | 18.24 | 18.27 | 158,617 | -0.30(-1.63%) |
Jul 27, 2017 | 18.55 | 18.70 | 18.30 | 18.58 | 141,107 | +0.09(+0.49%) |
Jul 26, 2017 | 18.58 | 18.64 | 18.36 | 18.49 | 103,245 | +0.03(+0.16%) |
Jul 25, 2017 | 18.09 | 18.70 | 17.94 | 18.45 | 211,119 | +0.51(+2.87%) |
Jul 24, 2017 | 18.67 | 18.67 | 17.85 | 17.94 | 189,336 | -0.73(-3.89%) |
Jul 21, 2017 | 19.03 | 19.03 | 18.50 | 18.67 | 351,687 | -0.12(-0.64%) |
Jul 20, 2017 | 18.82 | 18.03 | 18.79 | 340,685 | +0.73(+4.02%) | |
Jul 19, 2017 | 17.67 | 18.09 | 17.46 | 18.06 | 157,095 | +0.39(+2.23%) |
Jul 18, 2017 | 17.46 | 17.79 | 17.28 | 17.67 | 253,758 | +0.18(+1.04%) |
Jul 17, 2017 | 17.61 | 17.79 | 17.40 | 17.49 | 385,542 | +0.00(+0.00%) |
Jul 14, 2017 | 17.12 | 17.52 | 16.94 | 17.49 | 290,381 | +0.39(+2.30%) |
Jul 13, 2017 | 17.58 | 17.64 | 17.06 | 17.09 | 187,473 | -0.51(-2.92%) |
Jul 12, 2017 | 17.61 | 17.88 | 17.46 | 17.61 | 200,546 | +0.09(+0.52%) |
Jul 11, 2017 | 18.06 | 18.33 | 17.43 | 17.52 | 831,972 | -0.54(-3.02%) |
Jul 10, 2017 | 17.79 | 18.15 | 17.61 | 18.06 | 228,624 | +0.30(+1.70%) |
Jul 07, 2017 | 17.76 | 17.85 | 17.40 | 17.76 | 195,935 | +0.09(+0.51%) |
Jul 06, 2017 | 18.21 | 18.27 | 17.67 | 17.67 | 174,100 | -0.70(-3.79%) |
Jul 05, 2017 | 18.55 | 18.67 | 18.24 | 18.36 | 203,871 | -0.15(-0.82%) |
Jul 03, 2017 | 18.61 | 18.70 | 18.49 | 18.52 | 88,257 | -0.06(-0.33%) |
Jun 30, 2017 | 18.36 | 18.73 | 18.12 | 18.58 | 254,391 | +0.24(+1.32%) |
Jun 29, 2017 | 18.45 | 18.45 | 17.99 | 18.33 | 157,618 | -0.09(-0.49%) |
Jun 28, 2017 | 18.18 | 18.55 | 18.06 | 18.42 | 252,879 | +0.39(+2.18%) |
Jun 27, 2017 | 18.00 | 18.27 | 17.91 | 18.03 | 165,137 | +0.00(+0.00%) |
Jun 26, 2017 | 18.27 | 18.36 | 17.82 | 18.03 | 308,982 | -0.21(-1.16%) |
Jun 23, 2017 | 18.09 | 18.30 | 17.88 | 18.24 | 236,339 | +0.18(+1.00%) |
Jun 22, 2017 | 18.18 | 18.39 | 17.97 | 18.06 | 363,033 | -0.24(-1.32%) |
Jun 21, 2017 | 19.03 | 19.15 | 18.29 | 18.30 | 203,955 | -0.73(-3.82%) |
Jun 20, 2017 | 19.39 | 19.39 | 18.73 | 19.03 | 239,724 | -0.39(-2.02%) |
Jun 19, 2017 | 19.51 | 19.57 | 19.27 | 19.42 | 159,403 | -0.03(-0.16%) |
Jun 16, 2017 | 18.82 | 19.51 | 18.76 | 19.45 | 621,683 | +0.48(+2.55%) |
Jun 15, 2017 | 18.94 | 19.15 | 18.82 | 18.97 | 155,760 | -0.15(-0.79%) |
Jun 14, 2017 | 19.33 | 19.42 | 18.98 | 19.12 | 124,151 | -0.15(-0.79%) |
Jun 13, 2017 | 19.45 | 19.45 | 19.08 | 19.27 | 199,369 | -0.15(-0.78%) |
Jun 12, 2017 | 19.24 | 19.57 | 19.09 | 19.42 | 260,392 | +0.15(+0.79%) |
Jun 09, 2017 | 19.51 | 19.91 | 19.21 | 19.27 | 264,686 | -0.21(-1.09%) |
Jun 08, 2017 | 19.27 | 19.60 | 19.06 | 19.48 | 124,639 | +0.30(+1.58%) |
Jun 07, 2017 | 19.54 | 19.67 | 19.15 | 19.18 | 142,124 | -0.33(-1.71%) |
Jun 06, 2017 | 19.57 | 19.74 | 19.39 | 19.51 | 111,897 | -0.18(-0.92%) |
Jun 05, 2017 | 19.33 | 19.79 | 19.21 | 19.70 | 208,026 | +0.36(+1.88%) |
Jun 02, 2017 | 18.67 | 19.39 | 18.64 | 19.33 | 401,305 | +0.73(+3.90%) |