Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.00 | 21.00 | 20.75 | 20.90 | 191,604 | +0.00(+0.00%) |
Aug 30, 2017 | 20.95 | 21.00 | 20.55 | 20.90 | 256,216 | +0.10(+0.48%) |
Aug 29, 2017 | 20.00 | 20.90 | 19.65 | 20.80 | 294,526 | +0.50(+2.46%) |
Aug 28, 2017 | 19.80 | 20.40 | 19.72 | 20.30 | 233,457 | +0.50(+2.53%) |
Aug 25, 2017 | 20.20 | 20.20 | 19.60 | 19.80 | 176,094 | -0.30(-1.49%) |
Aug 24, 2017 | 20.30 | 20.45 | 19.95 | 20.10 | 170,773 | -0.05(-0.25%) |
Aug 23, 2017 | 20.35 | 20.45 | 20.05 | 20.15 | 173,595 | -0.45(-2.18%) |
Aug 22, 2017 | 20.30 | 20.85 | 20.25 | 20.60 | 244,684 | +0.40(+1.98%) |
Aug 21, 2017 | 20.65 | 20.65 | 20.05 | 20.20 | 150,791 | -0.45(-2.18%) |
Aug 18, 2017 | 19.90 | 20.80 | 19.65 | 20.65 | 572,756 | +0.85(+4.29%) |
Aug 17, 2017 | 20.70 | 20.95 | 19.75 | 19.80 | 252,897 | -1.00(-4.81%) |
Aug 16, 2017 | 20.60 | 21.00 | 20.40 | 20.80 | 224,311 | +0.20(+0.97%) |
Aug 15, 2017 | 21.05 | 21.20 | 20.50 | 20.60 | 278,304 | -0.50(-2.37%) |
Aug 14, 2017 | 20.65 | 21.20 | 20.65 | 21.10 | 290,136 | +0.80(+3.94%) |
Aug 11, 2017 | 19.55 | 20.40 | 19.45 | 20.30 | 448,519 | +0.85(+4.37%) |
Aug 10, 2017 | 20.35 | 20.45 | 19.35 | 19.45 | 476,443 | -1.05(-5.12%) |
Aug 09, 2017 | 20.50 | 20.65 | 20.00 | 20.50 | 425,660 | -0.20(-0.97%) |
Aug 08, 2017 | 21.85 | 21.92 | 20.65 | 20.70 | 376,882 | -1.05(-4.83%) |
Aug 07, 2017 | 20.25 | 21.90 | 20.25 | 21.75 | 566,510 | +1.65(+8.21%) |
Aug 04, 2017 | 20.70 | 20.70 | 18.60 | 20.10 | 680,908 | -0.60(-2.90%) |
Aug 03, 2017 | 20.60 | 21.20 | 20.52 | 20.70 | 403,882 | +0.20(+0.98%) |
Aug 02, 2017 | 21.20 | 21.55 | 20.45 | 20.50 | 477,999 | -0.90(-4.21%) |
Aug 01, 2017 | 22.30 | 22.30 | 21.38 | 21.40 | 394,385 | -0.80(-3.60%) |
Jul 31, 2017 | 22.90 | 23.05 | 21.80 | 22.20 | 386,345 | -0.65(-2.84%) |
Jul 28, 2017 | 22.85 | 23.25 | 22.55 | 22.85 | 245,186 | -0.05(-0.22%) |
Jul 27, 2017 | 23.70 | 23.82 | 22.40 | 22.90 | 423,560 | -0.70(-2.97%) |
Jul 26, 2017 | 23.25 | 23.65 | 23.22 | 23.60 | 236,028 | +0.50(+2.16%) |
Jul 25, 2017 | 23.15 | 23.45 | 23.00 | 23.10 | 300,227 | -0.05(-0.22%) |
Jul 24, 2017 | 23.00 | 23.30 | 22.91 | 23.15 | 225,231 | +0.15(+0.65%) |
Jul 21, 2017 | 23.00 | 23.25 | 22.65 | 23.00 | 360,988 | +0.10(+0.44%) |
Jul 20, 2017 | 23.43 | 22.90 | 22.90 | 337,888 | -0.45(-1.93%) | |
Jul 19, 2017 | 23.20 | 23.75 | 23.10 | 23.35 | 459,544 | +0.10(+0.43%) |
Jul 18, 2017 | 22.85 | 23.40 | 22.65 | 23.25 | 599,442 | +0.40(+1.75%) |
Jul 17, 2017 | 21.85 | 22.95 | 21.65 | 22.85 | 552,163 | +1.05(+4.82%) |
Jul 14, 2017 | 21.60 | 22.00 | 21.45 | 21.80 | 436,773 | +0.30(+1.40%) |
Jul 13, 2017 | 21.85 | 22.05 | 21.20 | 21.50 | 671,109 | -0.35(-1.60%) |
Jul 12, 2017 | 22.95 | 22.95 | 21.70 | 21.85 | 1,029,046 | -0.55(-2.46%) |
Jul 11, 2017 | 23.25 | 23.32 | 22.20 | 22.40 | 387,972 | -0.62(-2.71%) |
Jul 10, 2017 | 22.55 | 23.20 | 22.10 | 23.02 | 553,786 | +0.47(+2.11%) |
Jul 07, 2017 | 21.50 | 22.65 | 21.50 | 22.55 | 440,281 | +1.15(+5.37%) |
Jul 06, 2017 | 21.35 | 21.85 | 21.10 | 21.40 | 325,944 | -0.15(-0.70%) |
Jul 05, 2017 | 20.70 | 21.75 | 20.50 | 21.55 | 590,182 | +0.85(+4.11%) |
Jul 03, 2017 | 21.10 | 21.26 | 20.05 | 20.70 | 344,524 | -0.25(-1.19%) |
Jun 30, 2017 | 21.35 | 21.75 | 20.90 | 20.95 | 568,640 | -0.40(-1.87%) |
Jun 29, 2017 | 22.55 | 22.65 | 21.05 | 21.35 | 493,168 | -1.25(-5.53%) |
Jun 28, 2017 | 22.20 | 22.70 | 21.60 | 22.60 | 470,955 | +0.55(+2.49%) |
Jun 27, 2017 | 23.35 | 23.40 | 21.95 | 22.05 | 599,485 | -1.30(-5.57%) |
Jun 26, 2017 | 23.80 | 24.05 | 23.25 | 23.35 | 715,711 | -0.35(-1.48%) |
Jun 23, 2017 | 23.95 | 23.70 | 1,357,461 | +0.30(+1.28%) | ||
Jun 22, 2017 | 23.55 | 23.60 | 23.20 | 23.40 | 239,629 | -0.10(-0.43%) |
Jun 21, 2017 | 23.50 | 23.89 | 23.35 | 23.50 | 198,204 | +0.10(+0.43%) |
Jun 20, 2017 | 24.20 | 24.25 | 23.20 | 23.40 | 260,333 | -0.60(-2.50%) |
Jun 19, 2017 | 23.75 | 24.30 | 23.40 | 24.00 | 562,491 | +0.45(+1.91%) |
Jun 16, 2017 | 22.90 | 23.65 | 22.63 | 23.55 | 627,983 | +0.85(+3.74%) |
Jun 15, 2017 | 22.80 | 23.18 | 22.01 | 22.70 | 338,239 | -0.60(-2.58%) |
Jun 14, 2017 | 24.10 | 24.20 | 22.80 | 23.30 | 505,998 | -0.80(-3.32%) |
Jun 13, 2017 | 24.25 | 24.70 | 23.60 | 24.10 | 497,563 | -0.05(-0.21%) |
Jun 12, 2017 | 24.40 | 25.00 | 23.50 | 24.15 | 660,213 | +0.05(+0.21%) |
Jun 09, 2017 | 25.85 | 26.52 | 23.50 | 24.10 | 924,932 | -1.55(-6.04%) |
Jun 08, 2017 | 24.90 | 25.85 | 24.60 | 25.65 | 488,139 | +0.90(+3.64%) |
Jun 07, 2017 | 24.70 | 24.93 | 24.20 | 24.75 | 445,571 | +0.30(+1.23%) |
Jun 06, 2017 | 23.65 | 24.75 | 23.20 | 24.45 | 1,155,561 | +0.65(+2.73%) |
Jun 05, 2017 | 23.60 | 23.90 | 23.30 | 23.80 | 592,823 | +0.30(+1.28%) |
Jun 02, 2017 | 22.25 | 24.09 | 22.25 | 23.50 | 721,306 | +1.20(+5.38%) |