Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.32 | 22.63 | 22.20 | 22.59 | 81,727 | +0.35(+1.57%) |
Aug 30, 2017 | 21.51 | 22.63 | 21.48 | 22.24 | 106,102 | +0.70(+3.24%) |
Aug 29, 2017 | 22.77 | 23.16 | 21.24 | 21.54 | 233,976 | -1.60(-6.91%) |
Aug 28, 2017 | 23.26 | 23.53 | 22.79 | 23.14 | 121,954 | -0.40(-1.69%) |
Aug 25, 2017 | 23.33 | 23.86 | 23.21 | 23.54 | 34,893 | +0.20(+0.87%) |
Aug 24, 2017 | 23.05 | 23.36 | 22.79 | 23.34 | 31,578 | +0.30(+1.30%) |
Aug 23, 2017 | 23.16 | 23.30 | 22.93 | 23.04 | 35,750 | -0.29(-1.25%) |
Aug 22, 2017 | 23.41 | 23.54 | 23.01 | 23.33 | 54,447 | -0.08(-0.33%) |
Aug 21, 2017 | 23.30 | 23.59 | 23.03 | 23.40 | 81,058 | +0.06(+0.25%) |
Aug 18, 2017 | 23.09 | 23.76 | 22.93 | 23.35 | 57,297 | +0.12(+0.50%) |
Aug 17, 2017 | 23.53 | 23.68 | 22.78 | 23.23 | 127,344 | -0.57(-2.40%) |
Aug 16, 2017 | 24.42 | 25.28 | 23.75 | 23.80 | 102,987 | -0.44(-1.80%) |
Aug 15, 2017 | 25.82 | 25.92 | 24.20 | 24.24 | 78,371 | -1.29(-5.05%) |
Aug 14, 2017 | 24.56 | 25.71 | 24.24 | 25.53 | 117,651 | +1.07(+4.36%) |
Aug 11, 2017 | 25.38 | 25.47 | 24.29 | 24.46 | 109,016 | -0.88(-3.48%) |
Aug 10, 2017 | 23.26 | 26.03 | 23.26 | 25.34 | 274,236 | +2.31(+10.02%) |
Aug 09, 2017 | 22.64 | 23.24 | 22.41 | 23.04 | 69,238 | +0.18(+0.81%) |
Aug 08, 2017 | 22.19 | 22.94 | 22.11 | 22.85 | 57,950 | +0.63(+2.84%) |
Aug 07, 2017 | 22.30 | 22.53 | 22.07 | 22.22 | 57,277 | +0.08(+0.35%) |
Aug 04, 2017 | 22.30 | 21.65 | 22.14 | 34,266 | +0.48(+2.19%) | |
Aug 03, 2017 | 21.98 | 22.16 | 21.56 | 21.67 | 38,508 | -0.32(-1.46%) |
Aug 02, 2017 | 22.32 | 22.42 | 21.80 | 21.99 | 29,941 | -0.34(-1.52%) |
Aug 01, 2017 | 22.03 | 22.52 | 21.73 | 22.33 | 67,656 | +0.33(+1.50%) |
Jul 31, 2017 | 22.44 | 21.94 | 22.00 | 64,308 | -0.22(-1.00%) | |
Jul 28, 2017 | 22.29 | 22.57 | 22.15 | 22.22 | 36,930 | -0.12(-0.52%) |
Jul 27, 2017 | 22.95 | 23.05 | 21.99 | 22.34 | 48,798 | -0.53(-2.33%) |
Jul 26, 2017 | 22.67 | 23.06 | 22.41 | 22.87 | 52,611 | +0.16(+0.73%) |
Jul 25, 2017 | 22.64 | 22.87 | 22.40 | 22.71 | 57,253 | +0.18(+0.82%) |
Jul 24, 2017 | 22.35 | 22.63 | 22.30 | 22.52 | 39,371 | +0.14(+0.61%) |
Jul 21, 2017 | 22.58 | 22.61 | 22.30 | 22.39 | 69,850 | -0.03(-0.13%) |
Jul 20, 2017 | 22.66 | 22.66 | 22.37 | 22.41 | 32,265 | -0.23(-1.03%) |
Jul 19, 2017 | 22.62 | 23.05 | 22.39 | 22.65 | 52,008 | +0.20(+0.91%) |
Jul 18, 2017 | 22.37 | 22.98 | 22.11 | 22.44 | 106,059 | +0.01(+0.04%) |
Jul 17, 2017 | 22.45 | 22.71 | 21.70 | 22.43 | 140,891 | -0.36(-1.57%) |
Jul 14, 2017 | 22.45 | 22.92 | 22.39 | 22.79 | 59,527 | +0.28(+1.25%) |
Jul 13, 2017 | 23.02 | 23.07 | 22.35 | 22.51 | 75,207 | -0.65(-2.80%) |
Jul 12, 2017 | 23.46 | 23.70 | 22.99 | 23.16 | 61,545 | -0.23(-0.99%) |
Jul 11, 2017 | 23.22 | 23.87 | 22.70 | 23.39 | 143,257 | +0.42(+1.81%) |
Jul 10, 2017 | 22.88 | 23.17 | 22.29 | 22.98 | 99,662 | +0.12(+0.51%) |
Jul 07, 2017 | 22.18 | 23.08 | 21.87 | 22.86 | 117,649 | +0.70(+3.15%) |
Jul 06, 2017 | 22.35 | 22.36 | 21.96 | 22.16 | 80,135 | -0.31(-1.38%) |
Jul 05, 2017 | 22.21 | 22.71 | 21.93 | 22.47 | 101,291 | +0.32(+1.44%) |
Jul 03, 2017 | 22.89 | 22.96 | 21.48 | 22.15 | 136,533 | -0.96(-4.15%) |
Jun 30, 2017 | 23.56 | 23.56 | 22.65 | 23.11 | 144,652 | -0.52(-2.21%) |
Jun 29, 2017 | 23.55 | 23.68 | 23.15 | 23.64 | 98,395 | -0.03(-0.12%) |
Jun 28, 2017 | 23.19 | 23.94 | 22.83 | 23.67 | 125,572 | +0.61(+2.65%) |
Jun 27, 2017 | 24.04 | 24.24 | 22.98 | 23.05 | 129,092 | -1.04(-4.31%) |
Jun 26, 2017 | 22.47 | 24.69 | 22.47 | 24.09 | 456,505 | +1.87(+8.42%) |
Jun 23, 2017 | 22.32 | 22.22 | 1,089,333 | +0.18(+0.84%) | ||
Jun 22, 2017 | 22.01 | 22.34 | 21.45 | 22.04 | 107,617 | +0.00(+0.00%) |
Jun 21, 2017 | 21.78 | 22.16 | 21.18 | 22.04 | 139,772 | +0.46(+2.11%) |
Jun 20, 2017 | 21.31 | 21.79 | 21.04 | 21.58 | 110,325 | +0.18(+0.86%) |
Jun 19, 2017 | 21.19 | 21.40 | 20.66 | 21.40 | 108,316 | +0.45(+2.13%) |
Jun 16, 2017 | 21.18 | 21.29 | 20.71 | 20.95 | 74,375 | -0.35(-1.64%) |
Jun 15, 2017 | 21.44 | 21.52 | 21.14 | 21.30 | 34,806 | -0.29(-1.35%) |
Jun 14, 2017 | 22.01 | 22.04 | 21.54 | 21.59 | 49,868 | -0.21(-0.98%) |
Jun 13, 2017 | 20.78 | 22.14 | 20.78 | 21.80 | 89,239 | +1.07(+5.14%) |
Jun 12, 2017 | 22.07 | 22.10 | 20.17 | 20.74 | 154,163 | -1.62(-7.24%) |
Jun 09, 2017 | 22.64 | 22.88 | 22.14 | 22.36 | 114,048 | -0.06(-0.26%) |
Jun 08, 2017 | 21.43 | 22.54 | 21.43 | 22.41 | 105,801 | +1.07(+5.00%) |
Jun 07, 2017 | 21.23 | 21.71 | 20.90 | 21.35 | 110,926 | +0.22(+1.05%) |
Jun 06, 2017 | 20.84 | 21.36 | 20.83 | 21.13 | 42,725 | +0.29(+1.39%) |
Jun 05, 2017 | 20.60 | 20.93 | 20.33 | 20.84 | 67,064 | +0.40(+1.94%) |
Jun 02, 2017 | 20.33 | 20.61 | 20.23 | 20.44 | 41,676 | +0.24(+1.20%) |