Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.93 | 23.93 | 22.80 | 23.82 | 45,692 | +0.77(+3.32%) |
Aug 30, 2017 | 22.94 | 23.12 | 22.87 | 23.06 | 27,412 | +0.36(+1.59%) |
Aug 29, 2017 | 22.43 | 22.73 | 22.43 | 22.70 | 25,734 | +0.28(+1.25%) |
Aug 28, 2017 | 22.51 | 22.56 | 22.42 | 22.42 | 31,717 | -0.44(-1.92%) |
Aug 25, 2017 | 22.78 | 23.05 | 22.78 | 22.86 | 44,266 | +0.56(+2.51%) |
Aug 24, 2017 | 22.25 | 22.39 | 22.25 | 22.30 | 8,537 | -0.16(-0.71%) |
Aug 23, 2017 | 22.46 | 22.50 | 22.39 | 22.46 | 19,491 | +0.09(+0.40%) |
Aug 22, 2017 | 22.28 | 22.42 | 22.28 | 22.37 | 16,130 | +0.27(+1.22%) |
Aug 21, 2017 | 22.00 | 22.10 | 21.97 | 22.10 | 16,933 | -0.05(-0.23%) |
Aug 18, 2017 | 22.19 | 22.20 | 22.11 | 22.15 | 32,380 | +0.00(+0.00%) |
Aug 17, 2017 | 22.35 | 22.38 | 22.15 | 22.15 | 55,065 | -0.29(-1.29%) |
Aug 16, 2017 | 22.48 | 22.52 | 22.38 | 22.44 | 15,453 | -0.04(-0.18%) |
Aug 15, 2017 | 22.42 | 22.52 | 22.42 | 22.48 | 7,535 | -0.11(-0.49%) |
Aug 14, 2017 | 22.45 | 22.66 | 22.43 | 22.59 | 37,153 | +0.20(+0.87%) |
Aug 11, 2017 | 22.33 | 22.48 | 22.27 | 22.39 | 23,468 | -0.04(-0.16%) |
Aug 10, 2017 | 22.66 | 22.68 | 22.42 | 22.43 | 35,450 | -0.24(-1.06%) |
Aug 09, 2017 | 22.70 | 22.75 | 22.39 | 22.67 | 29,310 | -0.56(-2.41%) |
Aug 08, 2017 | 23.41 | 23.53 | 23.20 | 23.23 | 41,509 | -0.29(-1.23%) |
Aug 07, 2017 | 23.63 | 23.65 | 23.48 | 23.52 | 11,721 | -0.22(-0.93%) |
Aug 04, 2017 | 23.87 | 23.72 | 23.74 | 64,716 | -0.13(-0.54%) | |
Aug 03, 2017 | 23.61 | 23.91 | 23.60 | 23.87 | 14,481 | +0.08(+0.34%) |
Aug 02, 2017 | 23.90 | 23.90 | 23.68 | 23.79 | 11,465 | +0.14(+0.59%) |
Aug 01, 2017 | 23.57 | 23.77 | 23.57 | 23.65 | 37,851 | +0.61(+2.65%) |
Jul 31, 2017 | 23.06 | 23.09 | 22.99 | 23.04 | 27,353 | -0.16(-0.69%) |
Jul 28, 2017 | 23.26 | 23.31 | 23.14 | 23.20 | 27,511 | -0.13(-0.56%) |
Jul 27, 2017 | 23.36 | 23.44 | 23.20 | 23.33 | 13,439 | -0.05(-0.21%) |
Jul 26, 2017 | 23.22 | 23.41 | 23.20 | 23.38 | 10,357 | +0.09(+0.39%) |
Jul 25, 2017 | 23.33 | 23.37 | 23.24 | 23.29 | 12,536 | +0.33(+1.44%) |
Jul 24, 2017 | 22.89 | 22.97 | 22.87 | 22.96 | 23,019 | +0.05(+0.23%) |
Jul 21, 2017 | 22.86 | 22.91 | 22.68 | 22.91 | 23,571 | -0.07(-0.31%) |
Jul 20, 2017 | 23.05 | 23.12 | 22.96 | 22.98 | 31,523 | +0.19(+0.83%) |
Jul 19, 2017 | 22.72 | 22.86 | 22.68 | 22.79 | 45,195 | +0.36(+1.60%) |
Jul 18, 2017 | 22.29 | 22.50 | 22.29 | 22.43 | 22,984 | +0.02(+0.09%) |
Jul 17, 2017 | 22.38 | 22.48 | 22.35 | 22.41 | 22,304 | -0.30(-1.32%) |
Jul 14, 2017 | 22.59 | 22.71 | 22.58 | 22.71 | 20,356 | +0.28(+1.25%) |
Jul 13, 2017 | 22.54 | 22.56 | 22.38 | 22.43 | 25,040 | -0.41(-1.80%) |
Jul 12, 2017 | 22.89 | 23.07 | 22.75 | 22.84 | 80,927 | +0.07(+0.31%) |
Jul 11, 2017 | 22.47 | 22.77 | 22.47 | 22.77 | 62,323 | +0.31(+1.38%) |
Jul 10, 2017 | 22.46 | 22.58 | 22.43 | 22.46 | 41,917 | +0.20(+0.90%) |
Jul 07, 2017 | 22.05 | 22.29 | 22.00 | 22.26 | 26,688 | +0.11(+0.50%) |
Jul 06, 2017 | 22.02 | 22.27 | 22.00 | 22.15 | 16,739 | -0.05(-0.23%) |
Jul 05, 2017 | 22.04 | 22.20 | 22.04 | 22.20 | 20,062 | -0.11(-0.49%) |
Jul 03, 2017 | 22.38 | 22.52 | 22.31 | 22.31 | 18,469 | +0.06(+0.27%) |
Jun 30, 2017 | 22.46 | 22.48 | 22.16 | 22.25 | 76,667 | -0.18(-0.80%) |
Jun 29, 2017 | 22.77 | 22.78 | 22.33 | 22.43 | 27,962 | -0.63(-2.73%) |
Jun 28, 2017 | 23.02 | 23.15 | 22.99 | 23.06 | 122,436 | +0.32(+1.41%) |
Jun 27, 2017 | 22.74 | 22.90 | 22.72 | 22.74 | 38,673 | -0.01(-0.04%) |
Jun 26, 2017 | 23.10 | 23.10 | 22.75 | 22.75 | 169,366 | -0.25(-1.09%) |
Jun 23, 2017 | 22.97 | 23.07 | 22.92 | 23.00 | 28,029 | +0.24(+1.05%) |
Jun 22, 2017 | 22.69 | 22.91 | 22.66 | 22.76 | 40,748 | -0.10(-0.46%) |
Jun 21, 2017 | 22.81 | 22.91 | 22.77 | 22.86 | 35,970 | -0.08(-0.33%) |
Jun 20, 2017 | 23.03 | 23.05 | 22.91 | 22.94 | 23,094 | +0.05(+0.20%) |
Jun 19, 2017 | 22.95 | 23.01 | 22.86 | 22.89 | 33,399 | -0.00(-0.02%) |
Jun 16, 2017 | 22.93 | 23.02 | 22.84 | 22.90 | 123,296 | +0.41(+1.82%) |
Jun 15, 2017 | 22.14 | 22.50 | 22.11 | 22.49 | 20,654 | +0.25(+1.12%) |
Jun 14, 2017 | 22.38 | 22.45 | 22.18 | 22.24 | 22,178 | +0.10(+0.45%) |
Jun 13, 2017 | 22.07 | 22.17 | 22.05 | 22.14 | 213,540 | +0.19(+0.87%) |
Jun 12, 2017 | 21.99 | 22.01 | 21.87 | 21.95 | 34,133 | -0.35(-1.57%) |
Jun 09, 2017 | 22.33 | 22.44 | 22.22 | 22.30 | 36,272 | -0.27(-1.17%) |
Jun 08, 2017 | 22.68 | 22.68 | 22.48 | 22.57 | 42,963 | -0.26(-1.16%) |
Jun 07, 2017 | 22.96 | 23.02 | 22.74 | 22.83 | 36,905 | +0.48(+2.15%) |
Jun 06, 2017 | 22.30 | 22.41 | 22.28 | 22.35 | 75,219 | +0.03(+0.11%) |
Jun 05, 2017 | 22.30 | 22.37 | 22.27 | 22.32 | 19,302 | -0.09(-0.38%) |
Jun 02, 2017 | 22.50 | 22.52 | 22.38 | 22.41 | 80,517 | +0.31(+1.40%) |