Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.19 | 19.45 | 19.08 | 19.24 | 221,453 | +0.12(+0.63%) |
Aug 30, 2017 | 19.04 | 19.15 | 18.90 | 19.12 | 291,784 | +0.08(+0.43%) |
Aug 29, 2017 | 18.85 | 19.18 | 18.85 | 19.04 | 181,217 | +0.06(+0.34%) |
Aug 28, 2017 | 19.22 | 19.32 | 18.90 | 18.97 | 246,649 | -0.06(-0.34%) |
Aug 25, 2017 | 18.63 | 19.10 | 18.59 | 19.04 | 209,741 | +0.53(+2.88%) |
Aug 24, 2017 | 18.50 | 18.63 | 18.37 | 18.50 | 192,558 | +0.02(+0.10%) |
Aug 23, 2017 | 18.90 | 19.09 | 18.48 | 18.48 | 185,683 | -0.52(-2.76%) |
Aug 22, 2017 | 18.87 | 19.07 | 18.81 | 19.01 | 365,724 | +0.20(+1.07%) |
Aug 21, 2017 | 18.63 | 19.11 | 18.54 | 18.81 | 324,727 | +0.11(+0.59%) |
Aug 18, 2017 | 19.21 | 19.63 | 18.61 | 18.70 | 615,101 | -0.38(-1.98%) |
Aug 17, 2017 | 19.06 | 20.00 | 18.87 | 19.07 | 1,091,097 | -3.06(-13.82%) |
Aug 16, 2017 | 21.90 | 22.41 | 21.75 | 22.13 | 273,647 | +0.27(+1.22%) |
Aug 15, 2017 | 22.51 | 22.51 | 21.72 | 21.86 | 175,245 | -0.51(-2.30%) |
Aug 14, 2017 | 21.83 | 22.41 | 21.66 | 22.38 | 186,358 | +0.72(+3.31%) |
Aug 11, 2017 | 21.41 | 21.71 | 20.91 | 21.66 | 156,389 | +0.15(+0.68%) |
Aug 10, 2017 | 21.37 | 21.79 | 21.37 | 21.52 | 159,843 | +0.07(+0.34%) |
Aug 09, 2017 | 21.42 | 21.74 | 21.31 | 21.44 | 112,460 | -0.07(-0.34%) |
Aug 08, 2017 | 21.47 | 21.77 | 21.42 | 21.52 | 76,817 | +0.06(+0.26%) |
Aug 07, 2017 | 21.43 | 21.58 | 21.29 | 21.46 | 124,280 | +0.03(+0.13%) |
Aug 04, 2017 | 21.18 | 21.44 | 21.18 | 21.43 | 112,065 | +0.30(+1.43%) |
Aug 03, 2017 | 21.29 | 21.44 | 21.09 | 21.13 | 111,155 | -0.15(-0.69%) |
Aug 02, 2017 | 21.50 | 21.64 | 21.26 | 21.28 | 163,159 | -0.28(-1.32%) |
Aug 01, 2017 | 21.58 | 21.60 | 21.40 | 21.56 | 157,330 | +0.05(+0.21%) |
Jul 31, 2017 | 21.60 | 21.73 | 21.43 | 21.52 | 157,593 | -0.05(-0.21%) |
Jul 28, 2017 | 21.40 | 21.57 | 21.34 | 21.56 | 112,578 | +0.09(+0.43%) |
Jul 27, 2017 | 21.52 | 21.57 | 21.33 | 21.47 | 149,161 | +0.01(+0.04%) |
Jul 26, 2017 | 21.99 | 21.99 | 21.45 | 21.46 | 99,651 | -0.49(-2.22%) |
Jul 25, 2017 | 21.88 | 22.07 | 21.76 | 21.95 | 124,054 | +0.26(+1.19%) |
Jul 24, 2017 | 21.91 | 21.91 | 21.59 | 21.69 | 114,853 | -0.30(-1.38%) |
Jul 21, 2017 | 22.29 | 22.29 | 21.91 | 21.99 | 165,350 | -0.19(-0.87%) |
Jul 20, 2017 | 22.25 | 22.27 | 22.04 | 22.19 | 85,366 | +0.02(+0.08%) |
Jul 19, 2017 | 22.10 | 22.31 | 22.09 | 22.17 | 151,145 | +0.08(+0.37%) |
Jul 18, 2017 | 22.18 | 22.18 | 21.93 | 22.09 | 152,115 | -0.17(-0.78%) |
Jul 17, 2017 | 22.12 | 22.35 | 22.00 | 22.26 | 123,725 | +0.06(+0.29%) |
Jul 14, 2017 | 22.06 | 22.32 | 22.06 | 22.20 | 124,516 | +0.09(+0.42%) |
Jul 13, 2017 | 22.18 | 22.20 | 21.94 | 22.10 | 110,074 | -0.08(-0.37%) |
Jul 12, 2017 | 22.18 | 22.48 | 22.18 | 22.19 | 112,758 | +0.17(+0.75%) |
Jul 11, 2017 | 22.36 | 22.40 | 21.66 | 22.02 | 214,711 | -0.33(-1.48%) |
Jul 10, 2017 | 22.13 | 22.43 | 22.03 | 22.35 | 214,766 | +0.16(+0.70%) |
Jul 07, 2017 | 21.96 | 22.23 | 21.79 | 22.20 | 102,756 | +0.31(+1.43%) |
Jul 06, 2017 | 21.97 | 22.12 | 21.84 | 21.88 | 118,779 | -0.24(-1.08%) |
Jul 05, 2017 | 22.31 | 22.31 | 22.01 | 22.12 | 154,143 | -0.18(-0.82%) |
Jul 03, 2017 | 22.23 | 22.49 | 22.06 | 22.31 | 80,119 | +0.17(+0.75%) |
Jun 30, 2017 | 22.07 | 22.29 | 21.93 | 22.14 | 153,892 | +0.17(+0.79%) |
Jun 29, 2017 | 22.08 | 22.14 | 21.70 | 21.97 | 126,449 | -0.07(-0.33%) |
Jun 28, 2017 | 21.80 | 22.11 | 21.41 | 22.04 | 120,841 | +0.40(+1.87%) |
Jun 27, 2017 | 21.66 | 21.86 | 21.46 | 21.63 | 189,092 | -0.21(-0.97%) |
Jun 26, 2017 | 21.79 | 21.89 | 21.62 | 21.85 | 162,210 | +0.08(+0.38%) |
Jun 23, 2017 | 21.70 | 21.82 | 21.46 | 21.76 | 450,193 | +0.22(+1.02%) |
Jun 22, 2017 | 21.43 | 21.73 | 21.40 | 21.54 | 306,842 | +0.13(+0.60%) |
Jun 21, 2017 | 22.16 | 22.16 | 21.37 | 21.41 | 207,602 | -0.74(-3.36%) |
Jun 20, 2017 | 22.32 | 22.32 | 22.04 | 22.16 | 206,490 | -0.28(-1.23%) |
Jun 19, 2017 | 22.55 | 22.73 | 22.36 | 22.43 | 216,923 | -0.06(-0.25%) |
Jun 16, 2017 | 22.30 | 22.51 | 22.13 | 22.49 | 494,215 | +0.00(+0.00%) |
Jun 15, 2017 | 22.22 | 22.60 | 22.21 | 22.49 | 142,256 | +0.02(+0.08%) |
Jun 14, 2017 | 22.54 | 22.58 | 22.30 | 22.47 | 228,974 | +0.01(+0.04%) |
Jun 13, 2017 | 22.62 | 22.74 | 22.41 | 22.46 | 188,110 | -0.12(-0.53%) |
Jun 12, 2017 | 22.74 | 22.95 | 22.44 | 22.58 | 216,053 | -0.16(-0.72%) |
Jun 09, 2017 | 22.38 | 22.78 | 22.20 | 22.74 | 214,388 | +0.40(+1.80%) |
Jun 08, 2017 | 21.93 | 22.40 | 21.84 | 22.34 | 213,175 | +0.35(+1.58%) |
Jun 07, 2017 | 21.93 | 22.02 | 21.77 | 22.00 | 141,697 | +0.12(+0.54%) |
Jun 06, 2017 | 21.84 | 21.97 | 21.61 | 21.88 | 222,812 | -0.12(-0.54%) |
Jun 05, 2017 | 22.26 | 22.26 | 21.98 | 22.00 | 196,241 | -0.26(-1.19%) |
Jun 02, 2017 | 22.16 | 22.63 | 22.08 | 22.26 | 155,621 | +0.16(+0.74%) |