Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.53 | 21.55 | 21.33 | 21.34 | 276,700 | -0.04(-0.19%) |
Aug 30, 2017 | 21.28 | 21.40 | 21.23 | 21.38 | 245,905 | +0.27(+1.28%) |
Aug 29, 2017 | 20.90 | 21.11 | 20.88 | 21.11 | 325,769 | +0.00(+0.00%) |
Aug 28, 2017 | 21.12 | 21.28 | 21.09 | 21.11 | 185,729 | -0.15(-0.71%) |
Aug 25, 2017 | 21.69 | 21.76 | 21.23 | 21.26 | 479,389 | -0.46(-2.12%) |
Aug 24, 2017 | 21.72 | 21.72 | 21.68 | 21.72 | 89,016 | +0.05(+0.23%) |
Aug 23, 2017 | 21.75 | 21.78 | 21.64 | 21.67 | 128,546 | -0.21(-0.96%) |
Aug 22, 2017 | 21.83 | 21.91 | 21.82 | 21.88 | 208,403 | +0.17(+0.78%) |
Aug 21, 2017 | 21.82 | 21.85 | 21.63 | 21.71 | 360,312 | -0.16(-0.73%) |
Aug 18, 2017 | 21.93 | 21.98 | 21.85 | 21.87 | 113,484 | -0.13(-0.59%) |
Aug 17, 2017 | 22.04 | 22.05 | 21.90 | 22.00 | 70,273 | +0.17(+0.78%) |
Aug 16, 2017 | 22.09 | 22.12 | 21.80 | 21.83 | 326,573 | -0.12(-0.55%) |
Aug 15, 2017 | 22.06 | 22.08 | 21.93 | 21.95 | 136,488 | +0.17(+0.78%) |
Aug 14, 2017 | 21.79 | 21.83 | 21.74 | 21.78 | 208,233 | +0.14(+0.65%) |
Aug 11, 2017 | 21.73 | 21.80 | 21.55 | 21.64 | 782,605 | -0.17(-0.78%) |
Aug 10, 2017 | 21.90 | 22.00 | 21.77 | 21.81 | 88,080 | -0.07(-0.32%) |
Aug 09, 2017 | 22.03 | 22.09 | 21.85 | 21.88 | 644,013 | -0.03(-0.14%) |
Aug 08, 2017 | 21.68 | 22.02 | 21.65 | 21.91 | 490,832 | +0.17(+0.78%) |
Aug 07, 2017 | 21.73 | 21.77 | 21.71 | 21.74 | 103,644 | -0.04(-0.18%) |
Aug 04, 2017 | 21.53 | 21.93 | 21.53 | 21.78 | 269,517 | +0.38(+1.75%) |
Aug 03, 2017 | 21.47 | 21.52 | 21.35 | 21.41 | 156,553 | -0.08(-0.40%) |
Aug 02, 2017 | 21.62 | 21.62 | 21.29 | 21.49 | 600,683 | -0.20(-0.92%) |
Aug 01, 2017 | 21.69 | 21.71 | 21.55 | 21.69 | 220,007 | +0.13(+0.60%) |
Jul 31, 2017 | 21.88 | 21.92 | 21.53 | 21.56 | 272,246 | -0.31(-1.42%) |
Jul 28, 2017 | 21.98 | 21.98 | 21.83 | 21.87 | 440,205 | -0.28(-1.26%) |
Jul 27, 2017 | 22.04 | 22.23 | 22.03 | 22.15 | 340,189 | +0.20(+0.91%) |
Jul 26, 2017 | 22.29 | 22.34 | 21.89 | 21.95 | 260,461 | -0.28(-1.26%) |
Jul 25, 2017 | 22.11 | 22.25 | 22.04 | 22.23 | 118,736 | -0.01(-0.04%) |
Jul 24, 2017 | 22.24 | 22.31 | 22.23 | 22.24 | 99,783 | +0.08(+0.36%) |
Jul 21, 2017 | 22.28 | 22.28 | 22.10 | 22.16 | 310,695 | -0.13(-0.58%) |
Jul 20, 2017 | 22.56 | 22.56 | 22.19 | 22.29 | 358,418 | -0.45(-1.98%) |
Jul 19, 2017 | 22.70 | 22.76 | 22.66 | 22.74 | 158,042 | +0.17(+0.75%) |
Jul 18, 2017 | 22.55 | 22.60 | 22.48 | 22.57 | 641,887 | -0.33(-1.44%) |
Jul 17, 2017 | 22.92 | 22.96 | 22.86 | 22.90 | 489,708 | -0.01(-0.04%) |
Jul 14, 2017 | 22.94 | 23.05 | 22.91 | 22.91 | 213,019 | -0.27(-1.16%) |
Jul 13, 2017 | 23.13 | 23.27 | 23.13 | 23.18 | 121,449 | +0.05(+0.22%) |
Jul 12, 2017 | 23.08 | 23.22 | 23.08 | 23.13 | 301,642 | +0.18(+0.78%) |
Jul 11, 2017 | 23.19 | 23.19 | 22.87 | 22.95 | 174,371 | -0.24(-1.03%) |
Jul 10, 2017 | 23.22 | 23.26 | 23.16 | 23.19 | 64,521 | +0.02(+0.09%) |
Jul 07, 2017 | 23.20 | 23.27 | 23.16 | 23.17 | 157,510 | +0.06(+0.26%) |
Jul 06, 2017 | 23.23 | 23.27 | 23.09 | 23.11 | 152,357 | -0.34(-1.45%) |
Jul 05, 2017 | 23.55 | 23.55 | 23.41 | 23.45 | 189,172 | +0.08(+0.34%) |
Jul 03, 2017 | 23.35 | 23.38 | 23.30 | 23.37 | 256,294 | +0.25(+1.08%) |
Jun 30, 2017 | 23.11 | 23.20 | 23.10 | 23.12 | 131,176 | +0.11(+0.48%) |
Jun 29, 2017 | 23.14 | 23.17 | 23.00 | 23.01 | 195,417 | -0.24(-1.03%) |
Jun 28, 2017 | 23.43 | 23.45 | 23.23 | 23.25 | 300,546 | -0.12(-0.51%) |
Jun 27, 2017 | 23.65 | 23.71 | 23.37 | 23.37 | 328,561 | -0.73(-3.03%) |
Jun 26, 2017 | 23.99 | 24.12 | 23.96 | 24.10 | 63,800 | +0.07(+0.29%) |
Jun 23, 2017 | 24.12 | 24.12 | 23.99 | 24.03 | 65,975 | -0.21(-0.87%) |
Jun 22, 2017 | 24.20 | 24.27 | 24.19 | 24.24 | 65,218 | +0.08(+0.33%) |
Jun 21, 2017 | 24.32 | 24.32 | 24.15 | 24.16 | 256,594 | -0.17(-0.70%) |
Jun 20, 2017 | 24.22 | 24.37 | 24.22 | 24.33 | 182,143 | +0.10(+0.41%) |
Jun 19, 2017 | 24.10 | 24.25 | 24.09 | 24.23 | 125,342 | +0.23(+0.96%) |
Jun 16, 2017 | 24.14 | 24.14 | 24.00 | 24.00 | 82,899 | -0.23(-0.95%) |
Jun 15, 2017 | 24.20 | 24.29 | 24.19 | 24.23 | 192,647 | +0.34(+1.42%) |
Jun 14, 2017 | 23.70 | 24.01 | 23.59 | 23.89 | 209,212 | -0.08(-0.33%) |
Jun 13, 2017 | 23.98 | 24.03 | 23.94 | 23.97 | 76,123 | +0.00(+0.00%) |
Jun 12, 2017 | 23.93 | 24.04 | 23.93 | 23.97 | 128,697 | -0.05(-0.23%) |
Jun 09, 2017 | 24.11 | 24.13 | 23.99 | 24.02 | 195,074 | +0.10(+0.44%) |
Jun 08, 2017 | 23.97 | 24.02 | 23.89 | 23.92 | 80,047 | +0.20(+0.84%) |
Jun 07, 2017 | 23.85 | 23.90 | 23.66 | 23.72 | 239,303 | +0.06(+0.25%) |
Jun 06, 2017 | 23.73 | 23.73 | 23.65 | 23.66 | 95,639 | -0.09(-0.38%) |
Jun 05, 2017 | 23.76 | 23.81 | 23.73 | 23.75 | 56,119 | +0.11(+0.47%) |
Jun 02, 2017 | 23.71 | 23.74 | 23.63 | 23.64 | 157,913 | -0.29(-1.21%) |