Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.10 | 20.49 | 19.86 | 20.03 | 91,686 | +0.04(+0.20%) |
Aug 30, 2017 | 20.28 | 20.56 | 19.85 | 19.99 | 102,879 | -0.33(-1.62%) |
Aug 29, 2017 | 20.56 | 20.59 | 19.96 | 20.32 | 112,942 | -0.35(-1.69%) |
Aug 28, 2017 | 20.36 | 20.88 | 19.60 | 20.67 | 181,906 | +0.47(+2.33%) |
Aug 25, 2017 | 21.34 | 21.52 | 19.90 | 20.20 | 205,698 | -0.97(-4.58%) |
Aug 24, 2017 | 21.93 | 22.64 | 21.06 | 21.17 | 85,803 | -0.61(-2.80%) |
Aug 23, 2017 | 22.14 | 23.00 | 21.60 | 21.78 | 62,742 | -0.43(-1.94%) |
Aug 22, 2017 | 23.17 | 23.96 | 22.06 | 22.21 | 109,439 | -0.75(-3.27%) |
Aug 21, 2017 | 22.11 | 23.49 | 21.68 | 22.96 | 117,352 | +0.93(+4.22%) |
Aug 18, 2017 | 21.13 | 22.15 | 21.03 | 22.03 | 104,768 | +0.66(+3.09%) |
Aug 17, 2017 | 22.04 | 22.38 | 21.26 | 21.37 | 73,378 | -0.72(-3.26%) |
Aug 16, 2017 | 22.00 | 22.64 | 21.52 | 22.09 | 121,795 | -0.14(-0.63%) |
Aug 15, 2017 | 22.90 | 22.90 | 22.04 | 22.23 | 73,528 | -0.73(-3.18%) |
Aug 14, 2017 | 22.58 | 23.30 | 22.40 | 22.96 | 118,022 | +0.56(+2.50%) |
Aug 11, 2017 | 21.23 | 23.09 | 21.19 | 22.40 | 138,095 | +1.10(+5.16%) |
Aug 10, 2017 | 23.87 | 23.96 | 20.85 | 21.30 | 177,234 | -2.72(-11.32%) |
Aug 09, 2017 | 23.79 | 23.81 | 23.39 | 24.02 | 85,665 | +0.22(+0.92%) |
Aug 08, 2017 | 24.72 | 24.79 | 23.70 | 23.80 | 99,439 | -1.17(-4.69%) |
Aug 07, 2017 | 24.34 | 25.30 | 23.28 | 24.97 | 283,069 | +0.63(+2.59%) |
Aug 04, 2017 | 24.91 | 23.95 | 24.34 | 204,639 | +0.56(+2.35%) | |
Aug 03, 2017 | 25.55 | 25.55 | 22.71 | 23.78 | 320,294 | -1.55(-6.12%) |
Aug 02, 2017 | 23.81 | 25.68 | 23.06 | 25.33 | 366,833 | +1.44(+6.03%) |
Aug 01, 2017 | 19.64 | 24.16 | 19.54 | 23.89 | 811,342 | +4.46(+22.95%) |
Jul 31, 2017 | 22.53 | 22.93 | 19.28 | 19.43 | 557,632 | -3.10(-13.76%) |
Jul 28, 2017 | 25.50 | 26.98 | 22.09 | 22.53 | 284,310 | -2.50(-9.99%) |
Jul 27, 2017 | 27.05 | 27.05 | 24.20 | 25.03 | 223,776 | -1.98(-7.33%) |
Jul 26, 2017 | 27.82 | 28.24 | 26.50 | 27.01 | 152,038 | -0.74(-2.67%) |
Jul 25, 2017 | 29.61 | 30.07 | 27.56 | 27.75 | 147,879 | -1.89(-6.38%) |
Jul 24, 2017 | 29.10 | 29.99 | 28.40 | 29.64 | 133,540 | +0.54(+1.86%) |
Jul 21, 2017 | 27.92 | 29.36 | 27.00 | 29.10 | 199,184 | +1.32(+4.75%) |
Jul 20, 2017 | 29.50 | 30.26 | 27.12 | 27.78 | 202,481 | -1.64(-5.57%) |
Jul 19, 2017 | 29.61 | 29.83 | 28.81 | 29.42 | 146,445 | +0.07(+0.24%) |
Jul 18, 2017 | 30.71 | 31.06 | 29.20 | 29.35 | 115,099 | -1.40(-4.55%) |
Jul 17, 2017 | 30.58 | 31.23 | 30.08 | 30.75 | 170,991 | +0.22(+0.72%) |
Jul 14, 2017 | 30.24 | 31.14 | 29.73 | 30.53 | 156,159 | -0.02(-0.07%) |
Jul 13, 2017 | 31.36 | 31.99 | 30.06 | 30.55 | 142,963 | -0.81(-2.58%) |
Jul 12, 2017 | 31.58 | 33.10 | 30.62 | 31.36 | 248,334 | +0.08(+0.26%) |
Jul 11, 2017 | 32.00 | 32.23 | 30.90 | 31.28 | 256,740 | -1.23(-3.78%) |
Jul 10, 2017 | 33.00 | 33.58 | 31.84 | 32.51 | 222,540 | -1.07(-3.19%) |
Jul 07, 2017 | 31.71 | 33.65 | 31.45 | 33.58 | 250,534 | +1.57(+4.90%) |
Jul 06, 2017 | 32.74 | 28.90 | 32.01 | 392,905 | +2.26(+7.60%) | |
Jul 05, 2017 | 30.00 | 30.34 | 28.51 | 29.75 | 398,044 | -0.78(-2.55%) |
Jul 03, 2017 | 33.68 | 34.40 | 29.32 | 30.53 | 258,948 | -4.00(-11.58%) |
Jun 30, 2017 | 35.27 | 35.38 | 33.28 | 34.53 | 193,079 | -0.58(-1.65%) |
Jun 29, 2017 | 33.17 | 35.38 | 32.85 | 35.11 | 256,910 | +1.69(+5.06%) |
Jun 28, 2017 | 32.05 | 33.71 | 31.00 | 33.42 | 347,261 | +1.54(+4.83%) |
Jun 27, 2017 | 34.60 | 35.59 | 31.50 | 31.88 | 304,387 | -2.62(-7.59%) |
Jun 26, 2017 | 33.10 | 37.50 | 32.95 | 34.50 | 370,988 | +1.27(+3.82%) |
Jun 23, 2017 | 31.31 | 33.23 | 1,242,437 | +0.23(+0.70%) | ||
Jun 22, 2017 | 34.50 | 35.27 | 31.61 | 33.00 | 330,680 | -1.73(-4.98%) |
Jun 21, 2017 | 35.17 | 36.68 | 33.63 | 34.73 | 223,827 | -0.79(-2.22%) |
Jun 20, 2017 | 37.73 | 39.50 | 35.49 | 35.52 | 288,318 | -2.08(-5.53%) |
Jun 19, 2017 | 35.39 | 38.00 | 35.39 | 37.60 | 358,391 | +2.75(+7.89%) |
Jun 16, 2017 | 33.62 | 35.49 | 33.25 | 34.85 | 182,392 | +1.30(+3.87%) |
Jun 15, 2017 | 32.83 | 33.75 | 32.05 | 33.55 | 125,075 | +0.45(+1.36%) |
Jun 14, 2017 | 33.19 | 34.80 | 32.54 | 33.10 | 242,439 | +0.09(+0.27%) |
Jun 13, 2017 | 30.03 | 33.80 | 30.03 | 33.01 | 356,592 | +3.04(+10.14%) |
Jun 12, 2017 | 30.01 | 31.10 | 28.55 | 29.97 | 108,613 | -0.52(-1.71%) |
Jun 09, 2017 | 31.00 | 32.00 | 30.00 | 30.49 | 95,610 | -0.63(-2.02%) |
Jun 08, 2017 | 31.00 | 31.85 | 29.74 | 31.12 | 114,705 | +0.13(+0.42%) |
Jun 07, 2017 | 30.60 | 31.31 | 30.50 | 30.99 | 82,627 | +0.48(+1.57%) |
Jun 06, 2017 | 29.88 | 32.23 | 29.88 | 30.51 | 122,061 | +0.33(+1.09%) |
Jun 05, 2017 | 31.85 | 31.85 | 29.71 | 30.18 | 122,022 | -2.11(-6.53%) |
Jun 02, 2017 | 31.00 | 32.50 | 30.97 | 32.29 | 150,749 | +1.29(+4.16%) |