Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.28 | 23.39 | 23.26 | 23.37 | 68,472 | +0.30(+1.32%) |
Aug 30, 2017 | 23.00 | 23.15 | 23.00 | 23.07 | 16,490 | -0.09(-0.41%) |
Aug 29, 2017 | 23.17 | 23.20 | 23.11 | 23.16 | 22,450 | -0.17(-0.74%) |
Aug 28, 2017 | 23.23 | 23.36 | 23.20 | 23.33 | 19,303 | +0.04(+0.18%) |
Aug 25, 2017 | 22.99 | 23.29 | 22.99 | 23.29 | 23,860 | +0.33(+1.44%) |
Aug 24, 2017 | 22.96 | 23.02 | 22.93 | 22.96 | 20,565 | +0.04(+0.17%) |
Aug 23, 2017 | 22.71 | 22.93 | 22.69 | 22.92 | 22,731 | +0.08(+0.35%) |
Aug 22, 2017 | 22.83 | 22.96 | 22.80 | 22.84 | 96,154 | -0.03(-0.13%) |
Aug 21, 2017 | 22.75 | 22.97 | 22.73 | 22.87 | 21,734 | +0.05(+0.22%) |
Aug 18, 2017 | 22.82 | 22.95 | 22.76 | 22.82 | 29,350 | -0.15(-0.65%) |
Aug 17, 2017 | 23.09 | 23.15 | 22.97 | 22.97 | 47,338 | +0.11(+0.48%) |
Aug 16, 2017 | 22.84 | 22.90 | 22.78 | 22.86 | 18,668 | +0.16(+0.70%) |
Aug 15, 2017 | 22.70 | 22.73 | 22.64 | 22.70 | 20,861 | +0.14(+0.63%) |
Aug 14, 2017 | 22.52 | 22.59 | 22.46 | 22.56 | 105,429 | +0.24(+1.07%) |
Aug 11, 2017 | 22.31 | 22.33 | 22.21 | 22.32 | 21,017 | +0.04(+0.18%) |
Aug 10, 2017 | 22.32 | 22.35 | 22.24 | 22.28 | 32,868 | -0.03(-0.13%) |
Aug 09, 2017 | 22.24 | 22.31 | 22.24 | 22.31 | 99,439 | -0.03(-0.13%) |
Aug 08, 2017 | 22.44 | 22.47 | 22.28 | 22.34 | 53,602 | -0.02(-0.09%) |
Aug 07, 2017 | 22.43 | 22.43 | 22.36 | 22.36 | 28,962 | -0.07(-0.31%) |
Aug 04, 2017 | 22.61 | 22.65 | 22.33 | 22.43 | 40,907 | -0.12(-0.55%) |
Aug 03, 2017 | 22.56 | 22.63 | 22.51 | 22.55 | 21,437 | +0.04(+0.16%) |
Aug 02, 2017 | 22.50 | 22.62 | 22.50 | 22.52 | 22,360 | -0.04(-0.18%) |
Aug 01, 2017 | 22.49 | 22.62 | 22.49 | 22.56 | 22,689 | +0.09(+0.40%) |
Jul 31, 2017 | 22.65 | 22.71 | 22.45 | 22.47 | 27,350 | +0.52(+2.37%) |
Jul 28, 2017 | 21.84 | 22.02 | 21.84 | 21.95 | 31,450 | -0.00(-0.02%) |
Jul 27, 2017 | 22.18 | 22.20 | 21.87 | 21.95 | 40,151 | -0.44(-1.95%) |
Jul 26, 2017 | 22.38 | 22.44 | 22.25 | 22.39 | 48,927 | +0.12(+0.53%) |
Jul 25, 2017 | 22.42 | 22.47 | 22.23 | 22.27 | 22,910 | -0.04(-0.16%) |
Jul 24, 2017 | 22.30 | 22.33 | 22.21 | 22.31 | 21,909 | -0.10(-0.45%) |
Jul 21, 2017 | 22.26 | 22.41 | 22.21 | 22.41 | 46,128 | +0.02(+0.09%) |
Jul 20, 2017 | 22.34 | 22.40 | 22.32 | 22.39 | 85,987 | +0.15(+0.67%) |
Jul 19, 2017 | 22.13 | 22.25 | 22.08 | 22.24 | 356,070 | +0.07(+0.32%) |
Jul 18, 2017 | 22.08 | 22.17 | 22.04 | 22.17 | 48,191 | +0.10(+0.45%) |
Jul 17, 2017 | 22.10 | 22.17 | 22.02 | 22.07 | 49,605 | -0.15(-0.68%) |
Jul 14, 2017 | 22.10 | 22.32 | 22.07 | 22.22 | 20,765 | +0.08(+0.36%) |
Jul 13, 2017 | 22.03 | 22.15 | 22.02 | 22.14 | 16,893 | +0.06(+0.27%) |
Jul 12, 2017 | 22.13 | 22.25 | 22.04 | 22.08 | 37,679 | +0.22(+1.01%) |
Jul 11, 2017 | 21.71 | 21.89 | 21.64 | 21.86 | 31,294 | -0.05(-0.23%) |
Jul 10, 2017 | 21.94 | 21.98 | 21.80 | 21.91 | 20,811 | +0.36(+1.67%) |
Jul 07, 2017 | 21.52 | 21.58 | 21.46 | 21.55 | 29,932 | +0.39(+1.84%) |
Jul 06, 2017 | 21.02 | 21.25 | 21.00 | 21.16 | 28,399 | +0.07(+0.33%) |
Jul 05, 2017 | 21.10 | 21.11 | 21.01 | 21.09 | 30,970 | -0.16(-0.75%) |
Jul 03, 2017 | 21.34 | 21.39 | 21.24 | 21.25 | 35,682 | +0.03(+0.14%) |
Jun 30, 2017 | 21.37 | 21.42 | 21.08 | 21.22 | 30,969 | +0.06(+0.28%) |
Jun 29, 2017 | 21.27 | 21.39 | 21.14 | 21.16 | 197,782 | -0.42(-1.95%) |
Jun 28, 2017 | 21.58 | 21.64 | 21.50 | 21.58 | 34,488 | +0.13(+0.61%) |
Jun 27, 2017 | 21.57 | 21.59 | 21.34 | 21.45 | 76,812 | -0.19(-0.88%) |
Jun 26, 2017 | 21.72 | 21.78 | 21.57 | 21.64 | 150,328 | +0.36(+1.69%) |
Jun 23, 2017 | 21.32 | 21.46 | 21.25 | 21.28 | 101,511 | +0.01(+0.05%) |
Jun 22, 2017 | 21.17 | 21.30 | 21.03 | 21.27 | 27,656 | -0.01(-0.03%) |
Jun 21, 2017 | 21.17 | 21.30 | 21.17 | 21.28 | 14,426 | +0.07(+0.32%) |
Jun 20, 2017 | 21.30 | 21.32 | 21.16 | 21.21 | 19,458 | -0.14(-0.66%) |
Jun 19, 2017 | 21.45 | 21.45 | 21.25 | 21.35 | 20,794 | -0.38(-1.75%) |
Jun 16, 2017 | 21.62 | 21.73 | 21.51 | 21.73 | 45,723 | -0.06(-0.28%) |
Jun 15, 2017 | 21.48 | 21.79 | 21.48 | 21.79 | 410,502 | -0.06(-0.27%) |
Jun 14, 2017 | 21.85 | 22.10 | 21.76 | 21.85 | 23,840 | +0.40(+1.86%) |
Jun 13, 2017 | 21.46 | 21.48 | 21.40 | 21.45 | 17,765 | +0.19(+0.89%) |
Jun 12, 2017 | 21.43 | 21.46 | 21.24 | 21.26 | 127,720 | -0.22(-1.02%) |
Jun 09, 2017 | 21.52 | 21.55 | 21.40 | 21.48 | 54,694 | -0.20(-0.95%) |
Jun 08, 2017 | 21.58 | 21.73 | 21.54 | 21.68 | 33,435 | -0.07(-0.30%) |
Jun 07, 2017 | 21.78 | 21.86 | 21.65 | 21.75 | 45,443 | -0.28(-1.27%) |
Jun 06, 2017 | 22.09 | 22.12 | 22.01 | 22.03 | 49,074 | +0.14(+0.62%) |
Jun 05, 2017 | 21.88 | 21.94 | 21.83 | 21.89 | 38,158 | +0.07(+0.32%) |
Jun 02, 2017 | 22.08 | 22.08 | 21.57 | 21.82 | 129,344 | -0.27(-1.20%) |