Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2017 | 22.59 | 243 | +0.54(+2.46%) | |||
Aug 29, 2017 | 21.27 | 22.05 | 21.27 | 22.05 | 7,548 | +0.77(+3.62%) |
Aug 28, 2017 | 21.36 | 21.36 | 21.28 | 21.28 | 400 | -0.18(-0.86%) |
Aug 25, 2017 | 20.99 | 21.54 | 20.99 | 21.46 | 6,251 | +0.94(+4.56%) |
Aug 24, 2017 | 20.93 | 21.06 | 20.53 | 20.53 | 783 | -0.72(-3.38%) |
Aug 23, 2017 | 21.30 | 21.30 | 21.24 | 21.24 | 4,462 | -0.32(-1.50%) |
Aug 22, 2017 | 21.64 | 21.64 | 21.57 | 21.57 | 1,257 | +0.20(+0.94%) |
Aug 18, 2017 | 21.37 | 21.37 | 21.37 | 0 | -0.44(-2.01%) | |
Aug 17, 2017 | 21.92 | 21.93 | 21.73 | 21.80 | 9,321 | -1.48(-6.35%) |
Aug 16, 2017 | 23.46 | 23.61 | 23.28 | 23.28 | 6,482 | +0.11(+0.46%) |
Aug 15, 2017 | 22.98 | 23.18 | 22.98 | 23.18 | 1,944 | +0.32(+1.41%) |
Aug 14, 2017 | 22.68 | 22.99 | 22.68 | 22.85 | 1,753 | +1.44(+6.71%) |
Aug 10, 2017 | 21.42 | 110 | -0.61(-2.76%) | |||
Aug 09, 2017 | 21.87 | 22.11 | 21.85 | 22.02 | 5,476 | -0.03(-0.15%) |
Aug 08, 2017 | 22.14 | 22.75 | 22.06 | 22.06 | 3,523 | -0.55(-2.44%) |
Aug 07, 2017 | 22.45 | 22.61 | 22.45 | 22.61 | 9,672 | +0.16(+0.70%) |
Aug 04, 2017 | 22.10 | 22.45 | 22.07 | 22.45 | 6,928 | +0.49(+2.23%) |
Aug 03, 2017 | 21.81 | 21.96 | 21.76 | 21.96 | 5,357 | +0.23(+1.05%) |
Aug 02, 2017 | 21.57 | 21.73 | 21.57 | 21.73 | 2,772 | +0.31(+1.43%) |
Aug 01, 2017 | 21.94 | 21.94 | 21.43 | 21.43 | 523 | -0.34(-1.57%) |
Jul 31, 2017 | 22.23 | 22.23 | 21.77 | 21.77 | 1,417 | +0.04(+0.20%) |
Jul 28, 2017 | 21.99 | 21.99 | 21.73 | 21.73 | 2,670 | +0.12(+0.57%) |
Jul 27, 2017 | 22.53 | 22.53 | 21.60 | 21.60 | 3,268 | -2.62(-10.83%) |
Jul 26, 2017 | 23.63 | 24.23 | 23.63 | 24.23 | 1,048 | -0.00(-0.00%) |
Jul 25, 2017 | 23.96 | 24.31 | 23.96 | 24.23 | 5,871 | +0.51(+2.14%) |
Jul 24, 2017 | 23.76 | 23.76 | 23.72 | 23.72 | 652 | -0.25(-1.06%) |
Jul 21, 2017 | 23.99 | 23.99 | 23.97 | 23.97 | 1,114 | -0.17(-0.69%) |
Jul 20, 2017 | 24.10 | 24.14 | 24.04 | 24.14 | 4,275 | -0.68(-2.75%) |
Jul 19, 2017 | 24.74 | 24.87 | 24.65 | 24.82 | 19,564 | -0.54(-2.14%) |
Jul 18, 2017 | 25.36 | 25.36 | 25.36 | 25.36 | 1,343 | -0.25(-0.99%) |
Jul 17, 2017 | 26.19 | 26.19 | 25.62 | 25.62 | 648 | -0.55(-2.11%) |
Jul 14, 2017 | 26.17 | 26.17 | 26.17 | 26.17 | 608 | +0.29(+1.12%) |
Jul 13, 2017 | 26.24 | 26.24 | 25.88 | 25.88 | 9,843 | +0.03(+0.10%) |
Jul 12, 2017 | 25.78 | 25.92 | 25.78 | 25.85 | 6,206 | +0.16(+0.61%) |
Jul 10, 2017 | 25.70 | 117 | -0.16(-0.64%) | |||
Jul 07, 2017 | 25.64 | 25.86 | 25.64 | 25.86 | 521 | +0.55(+2.17%) |
Jul 06, 2017 | 25.80 | 25.80 | 24.98 | 25.31 | 1,581 | -0.17(-0.67%) |
Jul 05, 2017 | 25.26 | 25.64 | 25.20 | 25.48 | 1,401 | +1.17(+4.81%) |
Jul 03, 2017 | 24.31 | 24.31 | 24.31 | 24.31 | 32 | +0.00(+0.00%) |
Jun 29, 2017 | 24.31 | 32 | -0.32(-1.28%) | |||
Jun 28, 2017 | 24.63 | 24.63 | 24.63 | 24.63 | 242 | +0.91(+3.83%) |
Jun 23, 2017 | 23.72 | 2 | +0.86(+3.75%) | |||
Jun 21, 2017 | 22.86 | 3 | -0.23(-0.98%) | |||
Jun 20, 2017 | 23.05 | 23.12 | 23.05 | 23.09 | 1,413 | -0.85(-3.54%) |
Jun 19, 2017 | 23.88 | 23.94 | 23.88 | 23.94 | 2,423 | +0.40(+1.71%) |
Jun 16, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 4,575 | +0.03(+0.15%) |
Jun 15, 2017 | 23.50 | 23.50 | 23.47 | 23.50 | 1,835 | +0.09(+0.37%) |
Jun 14, 2017 | 24.08 | 24.08 | 23.41 | 23.41 | 5,728 | +0.68(+3.01%) |
Jun 07, 2017 | 22.73 | 133 | -0.28(-1.22%) | |||
Jun 05, 2017 | 23.01 | 2 | +0.92(+4.16%) |