Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.85 | 29.83 | 27.27 | 28.76 | 327,151 | +0.52(+1.84%) |
Aug 30, 2017 | 28.40 | 28.99 | 28.12 | 28.24 | 225,085 | -0.45(-1.57%) |
Aug 29, 2017 | 28.32 | 30.15 | 28.15 | 28.69 | 352,772 | -0.79(-2.68%) |
Aug 28, 2017 | 27.85 | 29.64 | 27.11 | 29.48 | 535,069 | +4.29(+17.03%) |
Aug 25, 2017 | 24.93 | 25.52 | 24.93 | 25.19 | 79,537 | +0.43(+1.74%) |
Aug 24, 2017 | 24.25 | 25.00 | 24.13 | 24.76 | 60,696 | +0.51(+2.10%) |
Aug 23, 2017 | 24.41 | 24.41 | 23.91 | 24.25 | 51,317 | +0.02(+0.08%) |
Aug 22, 2017 | 23.67 | 24.41 | 23.63 | 24.23 | 97,489 | +1.03(+4.44%) |
Aug 21, 2017 | 23.31 | 23.31 | 22.95 | 23.20 | 74,877 | +1.18(+5.36%) |
Aug 18, 2017 | 22.30 | 22.30 | 21.70 | 22.02 | 68,318 | +0.20(+0.92%) |
Aug 17, 2017 | 22.28 | 22.36 | 21.82 | 21.82 | 41,496 | -0.50(-2.24%) |
Aug 16, 2017 | 22.60 | 22.87 | 22.25 | 22.32 | 33,530 | -0.13(-0.58%) |
Aug 15, 2017 | 22.09 | 22.70 | 22.02 | 22.45 | 66,692 | +0.20(+0.90%) |
Aug 14, 2017 | 22.22 | 22.82 | 22.04 | 22.25 | 74,565 | +0.30(+1.37%) |
Aug 11, 2017 | 21.65 | 21.98 | 21.49 | 21.95 | 49,205 | +0.30(+1.39%) |
Aug 10, 2017 | 22.48 | 22.48 | 21.25 | 21.65 | 61,290 | -0.71(-3.18%) |
Aug 09, 2017 | 22.29 | 22.65 | 22.20 | 22.36 | 68,217 | -0.49(-2.14%) |
Aug 08, 2017 | 23.15 | 23.17 | 22.68 | 22.85 | 78,004 | -0.36(-1.55%) |
Aug 07, 2017 | 23.50 | 23.50 | 23.01 | 23.21 | 53,437 | -0.05(-0.21%) |
Aug 04, 2017 | 23.30 | 23.47 | 23.05 | 23.26 | 30,159 | +0.15(+0.65%) |
Aug 03, 2017 | 22.69 | 23.34 | 22.36 | 23.11 | 96,353 | +0.07(+0.30%) |
Aug 02, 2017 | 23.25 | 23.34 | 22.63 | 23.04 | 100,824 | -0.62(-2.62%) |
Aug 01, 2017 | 24.42 | 24.42 | 23.41 | 23.66 | 86,684 | -0.55(-2.27%) |
Jul 31, 2017 | 25.01 | 25.10 | 24.05 | 24.21 | 102,978 | -0.97(-3.85%) |
Jul 28, 2017 | 25.26 | 25.39 | 25.10 | 25.18 | 55,490 | -0.03(-0.12%) |
Jul 27, 2017 | 25.79 | 25.98 | 25.03 | 25.21 | 165,575 | -0.75(-2.89%) |
Jul 26, 2017 | 26.01 | 26.01 | 25.61 | 25.96 | 105,087 | -0.40(-1.52%) |
Jul 25, 2017 | 26.84 | 26.88 | 26.19 | 26.36 | 86,954 | -0.26(-0.98%) |
Jul 24, 2017 | 26.60 | 26.69 | 26.49 | 26.62 | 86,251 | -0.21(-0.78%) |
Jul 21, 2017 | 26.42 | 26.95 | 26.35 | 26.83 | 137,281 | +0.04(+0.15%) |
Jul 20, 2017 | 27.07 | 26.38 | 26.79 | 234,044 | -0.67(-2.44%) | |
Jul 19, 2017 | 28.21 | 28.54 | 27.42 | 27.46 | 140,648 | -0.93(-3.28%) |
Jul 18, 2017 | 28.04 | 28.63 | 27.85 | 28.39 | 185,646 | +0.44(+1.57%) |
Jul 17, 2017 | 28.00 | 28.61 | 27.56 | 27.95 | 260,748 | -0.06(-0.21%) |
Jul 14, 2017 | 25.93 | 28.77 | 25.21 | 28.01 | 333,325 | +2.30(+8.95%) |
Jul 13, 2017 | 25.50 | 25.73 | 25.12 | 25.71 | 128,555 | +0.26(+1.02%) |
Jul 12, 2017 | 25.60 | 25.71 | 25.23 | 25.45 | 44,197 | -0.20(-0.78%) |
Jul 11, 2017 | 26.11 | 26.11 | 25.60 | 25.65 | 50,377 | -0.43(-1.65%) |
Jul 10, 2017 | 26.34 | 26.71 | 25.93 | 26.08 | 148,620 | +0.64(+2.52%) |
Jul 07, 2017 | 25.35 | 25.60 | 25.32 | 25.44 | 39,172 | -0.09(-0.35%) |
Jul 06, 2017 | 25.15 | 25.70 | 25.05 | 25.53 | 75,423 | +0.03(+0.12%) |
Jul 05, 2017 | 25.15 | 25.68 | 24.85 | 25.50 | 56,503 | -0.26(-1.01%) |
Jul 03, 2017 | 25.54 | 25.87 | 25.43 | 25.76 | 27,554 | -0.06(-0.23%) |
Jun 30, 2017 | 25.63 | 25.86 | 25.52 | 25.82 | 108,415 | +0.57(+2.26%) |
Jun 29, 2017 | 25.27 | 25.29 | 24.41 | 25.25 | 103,630 | -0.11(-0.43%) |
Jun 28, 2017 | 25.02 | 25.60 | 24.84 | 25.36 | 101,338 | +1.02(+4.19%) |
Jun 27, 2017 | 24.88 | 25.09 | 24.14 | 24.34 | 88,574 | -0.69(-2.76%) |
Jun 26, 2017 | 24.95 | 25.12 | 24.77 | 25.03 | 109,541 | +0.31(+1.25%) |
Jun 23, 2017 | 23.27 | 24.72 | 23.23 | 24.72 | 113,669 | +1.57(+6.78%) |
Jun 22, 2017 | 23.09 | 23.23 | 22.91 | 23.15 | 98,468 | +0.25(+1.09%) |
Jun 21, 2017 | 22.53 | 23.21 | 22.53 | 22.90 | 99,423 | +0.38(+1.69%) |
Jun 20, 2017 | 23.32 | 23.32 | 22.52 | 22.52 | 68,427 | -0.59(-2.55%) |
Jun 19, 2017 | 23.14 | 23.45 | 23.06 | 23.11 | 142,650 | +0.00(+0.00%) |
Jun 16, 2017 | 22.62 | 23.19 | 22.60 | 23.11 | 122,534 | +0.84(+3.77%) |
Jun 15, 2017 | 22.20 | 22.29 | 21.87 | 22.27 | 121,665 | -0.30(-1.33%) |
Jun 14, 2017 | 23.11 | 23.19 | 22.50 | 22.57 | 105,723 | -0.63(-2.72%) |
Jun 13, 2017 | 23.41 | 23.64 | 23.20 | 23.20 | 75,957 | +0.06(+0.26%) |
Jun 12, 2017 | 23.88 | 24.02 | 23.13 | 23.14 | 88,330 | -0.68(-2.85%) |
Jun 09, 2017 | 24.30 | 24.40 | 23.69 | 23.82 | 37,327 | -0.10(-0.42%) |
Jun 08, 2017 | 24.09 | 24.30 | 23.88 | 23.92 | 39,912 | -0.14(-0.58%) |
Jun 07, 2017 | 24.82 | 24.82 | 23.86 | 24.06 | 82,087 | -0.57(-2.31%) |
Jun 06, 2017 | 24.85 | 25.05 | 24.30 | 24.63 | 71,868 | +0.03(+0.12%) |
Jun 05, 2017 | 24.76 | 24.81 | 24.40 | 24.60 | 68,055 | -0.04(-0.16%) |
Jun 02, 2017 | 24.14 | 24.70 | 24.14 | 24.64 | 41,939 | +0.33(+1.36%) |