Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.63 | 22.23 | 21.55 | 22.08 | 561,896 | +0.49(+2.27%) |
Aug 30, 2017 | 21.32 | 21.66 | 21.25 | 21.59 | 326,139 | +0.26(+1.24%) |
Aug 29, 2017 | 20.98 | 21.44 | 20.98 | 21.32 | 351,984 | +0.11(+0.53%) |
Aug 28, 2017 | 21.06 | 21.38 | 20.95 | 21.21 | 444,727 | +0.23(+1.08%) |
Aug 25, 2017 | 20.87 | 21.29 | 20.78 | 20.98 | 731,203 | +0.23(+1.09%) |
Aug 24, 2017 | 21.51 | 21.63 | 20.64 | 20.76 | 466,370 | -0.53(-2.48%) |
Aug 23, 2017 | 21.89 | 21.89 | 21.13 | 21.29 | 762,336 | -1.02(-4.57%) |
Aug 22, 2017 | 22.38 | 22.42 | 22.27 | 22.30 | 203,331 | +0.08(+0.34%) |
Aug 21, 2017 | 22.19 | 22.57 | 21.96 | 22.23 | 309,591 | +0.00(+0.00%) |
Aug 18, 2017 | 22.49 | 22.68 | 22.23 | 22.23 | 348,080 | -0.45(-2.00%) |
Aug 17, 2017 | 23.17 | 23.34 | 22.61 | 22.68 | 376,320 | -0.53(-2.28%) |
Aug 16, 2017 | 23.36 | 23.55 | 23.13 | 23.21 | 458,562 | -0.08(-0.32%) |
Aug 15, 2017 | 24.12 | 24.12 | 23.17 | 23.29 | 427,949 | -0.83(-3.44%) |
Aug 14, 2017 | 23.93 | 24.15 | 23.89 | 24.12 | 299,923 | +0.34(+1.43%) |
Aug 11, 2017 | 23.55 | 24.00 | 23.06 | 23.78 | 538,457 | +0.04(+0.16%) |
Aug 10, 2017 | 24.15 | 24.23 | 23.59 | 23.74 | 278,486 | -0.49(-2.02%) |
Aug 09, 2017 | 23.97 | 24.42 | 23.81 | 24.23 | 387,120 | +0.08(+0.31%) |
Aug 08, 2017 | 24.27 | 24.76 | 24.04 | 24.15 | 385,826 | -0.23(-0.93%) |
Aug 07, 2017 | 24.23 | 24.63 | 24.15 | 24.38 | 330,298 | +0.19(+0.78%) |
Aug 04, 2017 | 23.74 | 24.42 | 23.63 | 24.19 | 401,329 | +0.57(+2.40%) |
Aug 03, 2017 | 23.97 | 24.12 | 23.55 | 23.63 | 435,281 | -0.30(-1.26%) |
Aug 02, 2017 | 24.42 | 24.61 | 23.89 | 23.93 | 387,234 | -0.45(-1.86%) |
Aug 01, 2017 | 24.23 | 24.53 | 24.04 | 24.38 | 365,768 | +0.19(+0.78%) |
Jul 31, 2017 | 24.72 | 24.72 | 24.15 | 24.19 | 471,673 | -0.38(-1.54%) |
Jul 28, 2017 | 24.42 | 24.91 | 24.42 | 24.57 | 464,545 | +0.19(+0.77%) |
Jul 27, 2017 | 22.30 | 25.00 | 21.70 | 24.38 | 719,474 | +1.13(+4.87%) |
Jul 26, 2017 | 23.59 | 23.63 | 23.17 | 23.25 | 345,913 | -0.26(-1.12%) |
Jul 25, 2017 | 23.29 | 23.78 | 23.17 | 23.51 | 404,652 | +0.30(+1.30%) |
Jul 24, 2017 | 23.44 | 23.66 | 23.10 | 23.21 | 377,032 | -0.34(-1.44%) |
Jul 21, 2017 | 23.74 | 23.81 | 23.25 | 23.55 | 368,186 | -0.19(-0.79%) |
Jul 20, 2017 | 23.47 | 23.74 | 23.04 | 23.74 | 471,205 | +0.19(+0.80%) |
Jul 19, 2017 | 23.17 | 23.59 | 22.95 | 23.55 | 519,822 | +0.49(+2.13%) |
Jul 18, 2017 | 22.00 | 23.21 | 21.81 | 23.06 | 1,392,764 | +0.08(+0.33%) |
Jul 17, 2017 | 23.06 | 23.44 | 22.87 | 22.98 | 462,061 | -0.11(-0.49%) |
Jul 14, 2017 | 23.02 | 23.13 | 22.72 | 23.10 | 652,328 | +0.15(+0.66%) |
Jul 13, 2017 | 23.02 | 23.13 | 22.80 | 22.95 | 660,457 | +0.00(+0.00%) |
Jul 12, 2017 | 23.02 | 23.36 | 22.87 | 22.95 | 242,470 | +0.04(+0.17%) |
Jul 11, 2017 | 22.46 | 22.95 | 22.38 | 22.91 | 383,224 | +0.45(+2.02%) |
Jul 10, 2017 | 22.49 | 22.53 | 22.04 | 22.46 | 654,885 | -0.19(-0.83%) |
Jul 07, 2017 | 23.51 | 23.51 | 22.29 | 22.64 | 838,414 | -0.88(-3.72%) |
Jul 06, 2017 | 23.89 | 23.95 | 23.48 | 23.52 | 379,289 | -0.41(-1.72%) |
Jul 05, 2017 | 24.27 | 24.27 | 23.59 | 23.93 | 302,509 | -0.34(-1.39%) |
Jul 03, 2017 | 24.31 | 24.53 | 24.05 | 24.27 | 262,175 | +0.04(+0.16%) |
Jun 30, 2017 | 23.82 | 24.38 | 23.71 | 24.23 | 802,168 | +0.49(+2.05%) |
Jun 29, 2017 | 23.48 | 23.74 | 23.26 | 23.74 | 247,292 | +0.30(+1.28%) |
Jun 28, 2017 | 23.22 | 23.63 | 23.14 | 23.44 | 285,077 | +0.38(+1.63%) |
Jun 27, 2017 | 23.11 | 23.33 | 22.96 | 23.07 | 238,419 | -0.04(-0.16%) |
Jun 26, 2017 | 22.58 | 23.26 | 22.39 | 23.11 | 449,030 | +0.60(+2.67%) |
Jun 23, 2017 | 22.43 | 22.81 | 22.24 | 22.51 | 1,004,816 | -0.07(-0.33%) |
Jun 22, 2017 | 22.43 | 22.84 | 22.24 | 22.58 | 324,325 | +0.19(+0.84%) |
Jun 21, 2017 | 21.91 | 22.43 | 21.83 | 22.39 | 514,956 | +0.71(+3.29%) |
Jun 20, 2017 | 22.28 | 22.28 | 21.57 | 21.68 | 433,280 | -0.56(-2.53%) |
Jun 19, 2017 | 22.36 | 22.36 | 21.76 | 22.24 | 465,342 | -0.04(-0.17%) |
Jun 16, 2017 | 22.02 | 22.32 | 21.55 | 22.28 | 449,434 | +0.04(+0.17%) |
Jun 15, 2017 | 22.32 | 22.73 | 22.06 | 22.24 | 437,578 | -0.30(-1.33%) |
Jun 14, 2017 | 21.94 | 22.54 | 21.91 | 22.54 | 453,214 | +0.71(+3.26%) |
Jun 13, 2017 | 21.87 | 21.87 | 21.49 | 21.83 | 281,003 | +0.00(+0.00%) |
Jun 12, 2017 | 21.64 | 22.13 | 21.64 | 21.83 | 302,688 | +0.15(+0.69%) |
Jun 09, 2017 | 21.46 | 21.87 | 21.42 | 21.68 | 249,432 | +0.26(+1.23%) |
Jun 08, 2017 | 20.78 | 21.46 | 20.74 | 21.42 | 430,616 | +0.64(+3.07%) |
Jun 07, 2017 | 20.71 | 20.93 | 20.52 | 20.78 | 536,307 | +0.11(+0.54%) |
Jun 06, 2017 | 20.18 | 20.74 | 20.07 | 20.67 | 751,065 | +0.45(+2.23%) |
Jun 05, 2017 | 20.29 | 20.50 | 20.18 | 20.22 | 662,517 | -0.11(-0.55%) |
Jun 02, 2017 | 20.48 | 20.67 | 20.29 | 20.33 | 517,777 | -0.26(-1.28%) |