Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.77 | 23.16 | 22.67 | 22.84 | 779,807 | +0.11(+0.48%) |
Aug 30, 2017 | 22.84 | 22.93 | 22.71 | 22.73 | 714,808 | -0.16(-0.68%) |
Aug 29, 2017 | 22.83 | 23.02 | 22.74 | 22.88 | 776,543 | -0.09(-0.37%) |
Aug 28, 2017 | 23.08 | 23.16 | 22.92 | 22.97 | 640,416 | -0.07(-0.30%) |
Aug 25, 2017 | 22.92 | 23.16 | 22.85 | 23.04 | 431,493 | +0.20(+0.89%) |
Aug 24, 2017 | 23.02 | 23.02 | 22.77 | 22.84 | 549,331 | -0.05(-0.20%) |
Aug 23, 2017 | 22.45 | 23.01 | 22.45 | 22.88 | 418,225 | +0.30(+1.35%) |
Aug 22, 2017 | 22.32 | 22.64 | 22.32 | 22.58 | 493,721 | +0.34(+1.54%) |
Aug 21, 2017 | 22.24 | 22.35 | 22.20 | 22.24 | 1,778,165 | -0.02(-0.11%) |
Aug 18, 2017 | 22.08 | 22.40 | 22.00 | 22.26 | 470,757 | +0.12(+0.53%) |
Aug 17, 2017 | 22.50 | 22.78 | 22.13 | 22.14 | 455,015 | -0.43(-1.90%) |
Aug 16, 2017 | 22.39 | 22.67 | 22.35 | 22.57 | 479,916 | +0.19(+0.87%) |
Aug 15, 2017 | 22.92 | 22.92 | 22.27 | 22.38 | 524,900 | -0.50(-2.18%) |
Aug 14, 2017 | 22.47 | 22.93 | 22.42 | 22.88 | 623,739 | +0.51(+2.30%) |
Aug 11, 2017 | 22.07 | 22.40 | 21.89 | 22.36 | 481,453 | +0.15(+0.67%) |
Aug 10, 2017 | 22.39 | 22.53 | 22.07 | 22.21 | 702,812 | -0.28(-1.25%) |
Aug 09, 2017 | 22.63 | 22.81 | 22.42 | 22.49 | 420,736 | -0.30(-1.33%) |
Aug 08, 2017 | 22.95 | 23.14 | 22.77 | 22.80 | 720,677 | -0.33(-1.41%) |
Aug 07, 2017 | 22.44 | 23.21 | 22.44 | 23.13 | 789,727 | +0.68(+3.02%) |
Aug 04, 2017 | 21.30 | 22.48 | 21.17 | 22.45 | 1,148,874 | +0.27(+1.19%) |
Aug 03, 2017 | 22.39 | 22.43 | 22.01 | 22.18 | 776,892 | -0.16(-0.70%) |
Aug 02, 2017 | 22.39 | 22.58 | 22.11 | 22.34 | 461,758 | -0.12(-0.55%) |
Aug 01, 2017 | 22.33 | 22.56 | 22.22 | 22.46 | 626,221 | +0.31(+1.41%) |
Jul 31, 2017 | 22.01 | 22.20 | 21.70 | 22.15 | 1,554,770 | +0.10(+0.46%) |
Jul 28, 2017 | 22.27 | 22.33 | 21.93 | 22.05 | 782,812 | -0.30(-1.33%) |
Jul 27, 2017 | 22.22 | 22.63 | 22.06 | 22.35 | 848,266 | +0.19(+0.88%) |
Jul 26, 2017 | 22.63 | 22.63 | 22.14 | 22.15 | 609,971 | -0.33(-1.46%) |
Jul 25, 2017 | 21.98 | 22.62 | 21.89 | 22.48 | 1,031,435 | +0.63(+2.89%) |
Jul 24, 2017 | 22.09 | 22.24 | 21.84 | 21.85 | 599,161 | -0.28(-1.27%) |
Jul 21, 2017 | 21.96 | 22.18 | 21.86 | 22.13 | 725,875 | +0.16(+0.71%) |
Jul 20, 2017 | 21.93 | 22.29 | 21.86 | 21.97 | 699,103 | +0.14(+0.64%) |
Jul 19, 2017 | 21.54 | 21.89 | 21.54 | 21.83 | 906,799 | +0.31(+1.45%) |
Jul 18, 2017 | 21.68 | 21.68 | 21.20 | 21.52 | 781,065 | -0.16(-0.75%) |
Jul 17, 2017 | 21.49 | 21.90 | 21.45 | 21.68 | 557,062 | +0.19(+0.87%) |
Jul 14, 2017 | 21.24 | 21.58 | 21.24 | 21.50 | 611,111 | +0.28(+1.32%) |
Jul 13, 2017 | 21.26 | 21.37 | 21.04 | 21.22 | 643,823 | -0.03(-0.15%) |
Jul 12, 2017 | 21.61 | 21.86 | 21.24 | 21.25 | 494,885 | -0.23(-1.05%) |
Jul 11, 2017 | 21.41 | 21.68 | 21.35 | 21.47 | 1,621,200 | +0.08(+0.36%) |
Jul 10, 2017 | 21.45 | 21.72 | 21.37 | 21.40 | 722,367 | -0.16(-0.72%) |
Jul 07, 2017 | 21.72 | 21.93 | 21.47 | 21.55 | 751,835 | -0.13(-0.61%) |
Jul 06, 2017 | 21.61 | 21.92 | 21.58 | 21.68 | 1,130,390 | -0.07(-0.32%) |
Jul 05, 2017 | 21.89 | 21.98 | 21.60 | 21.75 | 628,539 | -0.19(-0.89%) |
Jul 03, 2017 | 21.68 | 22.12 | 21.66 | 21.95 | 284,852 | +0.33(+1.51%) |
Jun 30, 2017 | 21.77 | 21.77 | 21.47 | 21.62 | 676,626 | -0.07(-0.32%) |
Jun 29, 2017 | 22.14 | 22.14 | 21.53 | 21.69 | 500,554 | -0.48(-2.18%) |
Jun 28, 2017 | 22.10 | 22.30 | 21.94 | 22.18 | 734,243 | +0.18(+0.81%) |
Jun 27, 2017 | 21.79 | 22.41 | 21.69 | 22.00 | 995,931 | +0.15(+0.68%) |
Jun 26, 2017 | 21.67 | 21.97 | 21.57 | 21.85 | 592,596 | +0.30(+1.37%) |
Jun 23, 2017 | 21.48 | 21.72 | 21.29 | 21.55 | 945,094 | +0.07(+0.33%) |
Jun 22, 2017 | 21.57 | 21.62 | 21.37 | 21.48 | 537,355 | -0.09(-0.40%) |
Jun 21, 2017 | 21.67 | 21.76 | 21.47 | 21.57 | 902,071 | -0.05(-0.22%) |
Jun 20, 2017 | 21.80 | 21.95 | 21.43 | 21.61 | 546,297 | -0.21(-0.96%) |
Jun 19, 2017 | 21.91 | 22.02 | 21.58 | 21.82 | 2,538,616 | -0.05(-0.21%) |
Jun 16, 2017 | 21.74 | 22.21 | 21.65 | 21.87 | 1,266,448 | +0.09(+0.39%) |
Jun 15, 2017 | 21.75 | 22.03 | 21.68 | 21.79 | 496,432 | -0.19(-0.89%) |
Jun 14, 2017 | 22.04 | 22.18 | 21.79 | 21.98 | 595,330 | +0.06(+0.27%) |
Jun 13, 2017 | 22.26 | 22.27 | 21.74 | 21.92 | 757,346 | -0.30(-1.36%) |
Jun 12, 2017 | 21.91 | 22.53 | 21.88 | 22.22 | 1,124,123 | +0.29(+1.34%) |
Jun 09, 2017 | 22.09 | 22.25 | 21.81 | 21.93 | 694,784 | -0.19(-0.84%) |
Jun 08, 2017 | 22.09 | 22.24 | 21.97 | 22.12 | 618,803 | +0.02(+0.07%) |
Jun 07, 2017 | 22.10 | 22.20 | 22.00 | 22.10 | 913,159 | -0.07(-0.31%) |
Jun 06, 2017 | 22.42 | 22.43 | 22.14 | 22.17 | 790,539 | -0.36(-1.62%) |
Jun 05, 2017 | 22.53 | 22.62 | 22.41 | 22.53 | 458,973 | -0.02(-0.07%) |
Jun 02, 2017 | 22.54 | 22.71 | 22.40 | 22.55 | 1,185,660 | +0.05(+0.21%) |