Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.70 | 24.05 | 22.85 | 23.85 | 11,607 | +0.00(+0.00%) |
Aug 30, 2017 | 23.50 | 24.20 | 23.40 | 23.85 | 6,976 | +0.25(+1.06%) |
Aug 29, 2017 | 23.38 | 23.65 | 23.38 | 23.60 | 3,390 | +0.30(+1.29%) |
Aug 28, 2017 | 22.90 | 23.50 | 22.80 | 23.30 | 5,712 | +0.60(+2.64%) |
Aug 25, 2017 | 22.35 | 22.80 | 22.25 | 22.70 | 7,375 | +0.15(+0.67%) |
Aug 24, 2017 | 22.60 | 22.40 | 22.55 | 6,863 | +0.15(+0.67%) | |
Aug 23, 2017 | 23.35 | 23.35 | 22.35 | 22.40 | 8,472 | -0.70(-3.03%) |
Aug 22, 2017 | 23.40 | 23.60 | 23.00 | 23.10 | 8,336 | -0.50(-2.12%) |
Aug 21, 2017 | 23.30 | 23.70 | 22.90 | 23.60 | 10,462 | +0.35(+1.51%) |
Aug 18, 2017 | 22.90 | 23.35 | 22.64 | 23.25 | 13,512 | +0.05(+0.22%) |
Aug 17, 2017 | 23.30 | 23.50 | 22.80 | 23.20 | 12,063 | -0.30(-1.28%) |
Aug 16, 2017 | 23.40 | 23.60 | 23.15 | 23.50 | 16,506 | +0.05(+0.21%) |
Aug 15, 2017 | 23.70 | 23.77 | 23.35 | 23.45 | 8,792 | -0.25(-1.05%) |
Aug 14, 2017 | 22.75 | 23.75 | 22.75 | 23.70 | 13,543 | +0.72(+3.16%) |
Aug 11, 2017 | 22.48 | 23.75 | 22.45 | 22.98 | 12,968 | +0.08(+0.33%) |
Aug 10, 2017 | 22.35 | 22.95 | 22.35 | 22.90 | 9,113 | +0.20(+0.88%) |
Aug 09, 2017 | 22.80 | 22.90 | 22.50 | 22.70 | 10,778 | -0.35(-1.52%) |
Aug 08, 2017 | 23.05 | 23.10 | 23.00 | 23.05 | 7,559 | +0.00(+0.00%) |
Aug 07, 2017 | 22.45 | 23.10 | 22.15 | 23.05 | 10,487 | +0.80(+3.60%) |
Aug 04, 2017 | 22.45 | 22.45 | 22.05 | 22.25 | 5,608 | +0.05(+0.23%) |
Aug 03, 2017 | 22.55 | 22.55 | 22.10 | 22.20 | 4,245 | -0.20(-0.89%) |
Aug 02, 2017 | 22.45 | 22.55 | 22.20 | 22.40 | 7,655 | -0.15(-0.67%) |
Aug 01, 2017 | 23.10 | 23.10 | 22.25 | 22.55 | 15,367 | -0.50(-2.17%) |
Jul 31, 2017 | 22.69 | 23.05 | 22.60 | 23.05 | 15,048 | +0.40(+1.77%) |
Jul 28, 2017 | 22.38 | 22.85 | 22.20 | 22.65 | 14,636 | +0.25(+1.12%) |
Jul 27, 2017 | 20.25 | 22.70 | 20.25 | 22.40 | 18,099 | +2.45(+12.28%) |
Jul 26, 2017 | 20.40 | 20.99 | 19.90 | 19.95 | 9,261 | +0.45(+2.31%) |
Jul 25, 2017 | 19.40 | 19.70 | 19.35 | 19.50 | 7,660 | +0.10(+0.52%) |
Jul 24, 2017 | 19.95 | 20.00 | 19.30 | 19.40 | 15,829 | -0.65(-3.24%) |
Jul 21, 2017 | 20.60 | 20.93 | 19.85 | 20.05 | 12,465 | -0.35(-1.72%) |
Jul 20, 2017 | 20.50 | 20.70 | 20.40 | 20.40 | 7,379 | -0.15(-0.73%) |
Jul 19, 2017 | 20.80 | 21.15 | 20.35 | 20.55 | 6,924 | -0.25(-1.20%) |
Jul 18, 2017 | 21.00 | 21.15 | 20.60 | 20.80 | 7,333 | -0.40(-1.89%) |
Jul 17, 2017 | 21.50 | 21.95 | 20.95 | 21.20 | 6,742 | -0.20(-0.93%) |
Jul 14, 2017 | 21.30 | 21.40 | 21.30 | 21.40 | 4,608 | +0.05(+0.23%) |
Jul 13, 2017 | 21.85 | 21.85 | 21.32 | 21.35 | 4,561 | -0.20(-0.93%) |
Jul 12, 2017 | 21.90 | 22.10 | 21.25 | 21.55 | 15,679 | -0.45(-2.05%) |
Jul 11, 2017 | 22.10 | 22.45 | 21.75 | 22.00 | 5,443 | -0.15(-0.68%) |
Jul 10, 2017 | 22.15 | 22.70 | 22.10 | 22.15 | 8,418 | -0.45(-1.99%) |
Jul 07, 2017 | 23.10 | 23.15 | 22.40 | 22.60 | 10,990 | -0.40(-1.74%) |
Jul 06, 2017 | 23.05 | 23.45 | 23.00 | 23.00 | 8,734 | -0.20(-0.86%) |
Jul 05, 2017 | 22.25 | 23.40 | 22.20 | 23.20 | 13,463 | +0.60(+2.65%) |
Jul 03, 2017 | 22.75 | 22.75 | 21.80 | 22.60 | 16,193 | +0.45(+2.03%) |
Jun 30, 2017 | 21.75 | 22.35 | 21.50 | 22.15 | 9,084 | +0.55(+2.55%) |
Jun 29, 2017 | 21.65 | 21.85 | 21.45 | 21.60 | 16,772 | +0.05(+0.23%) |
Jun 28, 2017 | 20.40 | 21.65 | 20.40 | 21.55 | 11,019 | +1.07(+5.25%) |
Jun 27, 2017 | 20.82 | 20.82 | 20.35 | 20.48 | 12,255 | -0.12(-0.61%) |
Jun 26, 2017 | 20.20 | 20.70 | 20.05 | 20.60 | 10,665 | +0.40(+1.98%) |
Jun 23, 2017 | 19.95 | 20.20 | 48,995 | -0.80(-3.81%) | ||
Jun 22, 2017 | 20.70 | 21.55 | 20.65 | 21.00 | 10,484 | -0.20(-0.94%) |
Jun 21, 2017 | 20.25 | 21.35 | 20.25 | 21.20 | 15,484 | +0.65(+3.16%) |
Jun 20, 2017 | 20.65 | 21.10 | 20.25 | 20.55 | 13,084 | -0.20(-0.96%) |
Jun 19, 2017 | 22.10 | 22.10 | 20.50 | 20.75 | 13,669 | -1.65(-7.37%) |
Jun 16, 2017 | 20.65 | 22.85 | 20.00 | 22.40 | 40,733 | +1.40(+6.67%) |
Jun 15, 2017 | 21.93 | 21.93 | 20.90 | 21.00 | 8,051 | -0.75(-3.45%) |
Jun 14, 2017 | 21.25 | 21.75 | 21.20 | 21.75 | 15,633 | +0.05(+0.23%) |
Jun 13, 2017 | 22.50 | 22.50 | 20.95 | 21.70 | 17,471 | -1.05(-4.62%) |
Jun 12, 2017 | 21.70 | 22.95 | 21.60 | 22.75 | 13,009 | +1.20(+5.57%) |
Jun 09, 2017 | 20.85 | 22.35 | 20.05 | 21.55 | 18,366 | +0.45(+2.13%) |
Jun 08, 2017 | 20.00 | 21.45 | 20.00 | 21.10 | 11,463 | +0.85(+4.20%) |
Jun 07, 2017 | 20.90 | 20.90 | 20.20 | 20.25 | 13,303 | -0.10(-0.49%) |
Jun 06, 2017 | 20.65 | 20.70 | 20.10 | 20.35 | 17,978 | -0.35(-1.69%) |
Jun 05, 2017 | 21.95 | 22.70 | 20.65 | 20.70 | 23,130 | -1.95(-8.61%) |
Jun 02, 2017 | 22.10 | 22.80 | 22.05 | 22.65 | 15,540 | +0.65(+2.95%) |