Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.15 | 23.20 | 23.12 | 23.17 | 62,571 | +0.00(+0.00%) |
Aug 30, 2017 | 23.18 | 23.20 | 23.15 | 23.17 | 64,025 | +0.00(+0.00%) |
Aug 29, 2017 | 23.16 | 23.21 | 23.13 | 23.17 | 48,205 | -0.03(-0.13%) |
Aug 28, 2017 | 23.12 | 23.20 | 23.09 | 23.20 | 104,708 | +0.10(+0.43%) |
Aug 25, 2017 | 23.12 | 23.16 | 23.09 | 23.10 | 61,989 | -0.03(-0.13%) |
Aug 24, 2017 | 23.15 | 23.18 | 23.10 | 23.13 | 39,369 | -0.04(-0.17%) |
Aug 23, 2017 | 23.13 | 23.19 | 23.07 | 23.17 | 49,105 | +0.01(+0.04%) |
Aug 22, 2017 | 23.08 | 23.20 | 23.06 | 23.16 | 48,974 | +0.10(+0.43%) |
Aug 21, 2017 | 23.09 | 23.11 | 23.05 | 23.06 | 50,610 | -0.03(-0.13%) |
Aug 18, 2017 | 23.07 | 23.14 | 23.04 | 23.09 | 51,726 | -0.01(-0.04%) |
Aug 17, 2017 | 23.10 | 23.14 | 23.01 | 23.10 | 105,117 | -0.02(-0.09%) |
Aug 16, 2017 | 23.10 | 23.16 | 23.05 | 23.12 | 85,260 | +0.02(+0.09%) |
Aug 15, 2017 | 23.19 | 23.19 | 23.05 | 23.10 | 132,663 | -0.05(-0.22%) |
Aug 14, 2017 | 23.19 | 23.21 | 23.14 | 23.15 | 59,545 | -0.05(-0.22%) |
Aug 11, 2017 | 23.06 | 23.21 | 23.06 | 23.20 | 65,082 | +0.01(+0.04%) |
Aug 10, 2017 | 23.10 | 23.21 | 23.08 | 23.19 | 84,876 | +0.07(+0.30%) |
Aug 09, 2017 | 23.08 | 23.18 | 23.01 | 23.12 | 47,830 | +0.10(+0.43%) |
Aug 08, 2017 | 23.12 | 23.21 | 23.01 | 23.02 | 52,599 | -0.10(-0.43%) |
Aug 07, 2017 | 23.12 | 23.19 | 23.10 | 23.12 | 40,274 | +0.03(+0.13%) |
Aug 04, 2017 | 23.17 | 23.22 | 23.06 | 23.09 | 74,294 | -0.05(-0.22%) |
Aug 03, 2017 | 23.20 | 23.25 | 23.12 | 23.14 | 54,299 | -0.03(-0.13%) |
Aug 02, 2017 | 23.12 | 23.20 | 23.07 | 23.17 | 58,518 | +0.05(+0.22%) |
Aug 01, 2017 | 23.10 | 23.17 | 23.05 | 23.12 | 70,239 | +0.06(+0.26%) |
Jul 31, 2017 | 23.08 | 23.16 | 23.01 | 23.06 | 128,987 | -0.01(-0.04%) |
Jul 28, 2017 | 23.07 | 23.11 | 23.03 | 23.07 | 45,681 | +0.00(+0.00%) |
Jul 27, 2017 | 23.14 | 23.20 | 23.00 | 23.07 | 190,458 | -0.03(-0.13%) |
Jul 26, 2017 | 23.20 | 23.20 | 23.10 | 23.10 | 142,371 | -0.10(-0.43%) |
Jul 25, 2017 | 23.25 | 23.29 | 23.15 | 23.20 | 73,946 | -0.03(-0.13%) |
Jul 24, 2017 | 23.18 | 23.32 | 23.10 | 23.23 | 134,539 | +0.06(+0.26%) |
Jul 21, 2017 | 23.25 | 23.26 | 23.12 | 23.17 | 76,525 | -0.03(-0.13%) |
Jul 20, 2017 | 23.23 | 23.25 | 23.11 | 23.20 | 62,182 | -0.02(-0.09%) |
Jul 19, 2017 | 23.30 | 23.35 | 23.08 | 23.22 | 176,633 | -0.06(-0.26%) |
Jul 18, 2017 | 23.10 | 23.37 | 23.07 | 23.28 | 219,091 | +0.19(+0.82%) |
Jul 17, 2017 | 23.08 | 23.14 | 23.07 | 23.09 | 255,007 | +0.02(+0.09%) |
Jul 14, 2017 | 23.12 | 23.19 | 23.07 | 23.07 | 300,172 | -0.03(-0.13%) |
Jul 13, 2017 | 23.08 | 23.16 | 23.06 | 23.10 | 486,057 | +0.02(+0.09%) |
Jul 12, 2017 | 23.14 | 23.25 | 23.05 | 23.08 | 564,922 | -0.02(-0.09%) |
Jul 11, 2017 | 23.16 | 23.20 | 23.10 | 23.10 | 520,463 | -0.02(-0.09%) |
Jul 10, 2017 | 23.12 | 23.25 | 23.10 | 23.12 | 390,809 | +0.01(+0.04%) |
Jul 07, 2017 | 23.15 | 23.20 | 23.06 | 23.11 | 1,680,448 | +0.75(+3.35%) |
Jul 06, 2017 | 22.37 | 22.65 | 22.01 | 22.36 | 104,904 | -0.06(-0.27%) |
Jul 05, 2017 | 21.98 | 22.59 | 21.98 | 22.42 | 89,532 | +0.46(+2.09%) |
Jul 03, 2017 | 22.02 | 22.37 | 21.55 | 21.96 | 42,394 | -0.03(-0.14%) |
Jun 30, 2017 | 22.05 | 22.11 | 21.77 | 21.99 | 81,424 | -0.01(-0.05%) |
Jun 29, 2017 | 22.15 | 22.15 | 21.70 | 22.00 | 69,969 | -0.15(-0.68%) |
Jun 28, 2017 | 22.00 | 22.42 | 21.70 | 22.15 | 71,074 | +0.17(+0.77%) |
Jun 27, 2017 | 22.76 | 22.77 | 21.54 | 21.98 | 184,198 | -0.78(-3.43%) |
Jun 26, 2017 | 21.55 | 23.59 | 21.01 | 22.76 | 717,309 | +4.42(+24.10%) |
Jun 23, 2017 | 18.33 | 18.70 | 17.79 | 18.34 | 95,225 | +0.03(+0.16%) |
Jun 22, 2017 | 18.50 | 18.70 | 18.31 | 18.31 | 42,586 | -0.16(-0.87%) |
Jun 21, 2017 | 18.43 | 18.60 | 17.99 | 18.47 | 101,817 | +0.18(+0.98%) |
Jun 20, 2017 | 18.10 | 18.44 | 18.10 | 18.29 | 48,584 | +0.03(+0.16%) |
Jun 19, 2017 | 18.07 | 18.28 | 17.89 | 18.26 | 32,326 | +0.21(+1.16%) |
Jun 16, 2017 | 18.14 | 18.48 | 17.65 | 18.05 | 111,101 | -0.39(-2.11%) |
Jun 15, 2017 | 18.75 | 18.91 | 18.22 | 18.44 | 63,224 | -0.46(-2.43%) |
Jun 14, 2017 | 18.75 | 18.91 | 18.51 | 18.90 | 97,912 | +0.21(+1.12%) |
Jun 13, 2017 | 18.00 | 19.06 | 17.64 | 18.69 | 122,150 | +0.68(+3.78%) |
Jun 12, 2017 | 17.81 | 18.53 | 17.71 | 18.01 | 40,578 | +0.20(+1.12%) |
Jun 09, 2017 | 18.01 | 18.15 | 17.70 | 17.81 | 62,708 | -0.19(-1.06%) |
Jun 08, 2017 | 17.54 | 18.18 | 17.54 | 18.00 | 63,586 | +0.41(+2.33%) |
Jun 07, 2017 | 17.67 | 17.97 | 17.14 | 17.59 | 48,780 | +0.13(+0.74%) |
Jun 06, 2017 | 17.42 | 17.93 | 17.32 | 17.46 | 101,268 | -0.12(-0.68%) |
Jun 05, 2017 | 17.84 | 18.09 | 17.39 | 17.58 | 68,790 | -0.28(-1.57%) |
Jun 02, 2017 | 18.00 | 18.48 | 17.67 | 17.86 | 66,330 | -0.14(-0.78%) |