Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.04 | 23.28 | 22.51 | 22.89 | 132,519 | +0.08(+0.35%) |
Aug 30, 2017 | 22.69 | 22.89 | 22.35 | 22.81 | 85,907 | +0.36(+1.60%) |
Aug 29, 2017 | 22.80 | 23.15 | 22.44 | 22.45 | 128,953 | -0.09(-0.40%) |
Aug 28, 2017 | 21.90 | 22.86 | 21.62 | 22.54 | 259,043 | +0.66(+3.02%) |
Aug 25, 2017 | 21.59 | 21.90 | 21.15 | 21.88 | 173,825 | +0.46(+2.15%) |
Aug 24, 2017 | 21.41 | 21.86 | 20.90 | 21.42 | 121,050 | +0.16(+0.75%) |
Aug 23, 2017 | 20.51 | 21.85 | 20.51 | 21.26 | 219,948 | +0.58(+2.80%) |
Aug 22, 2017 | 20.59 | 21.00 | 20.14 | 20.68 | 96,090 | +0.26(+1.27%) |
Aug 21, 2017 | 20.47 | 20.63 | 20.25 | 20.42 | 41,571 | -0.10(-0.49%) |
Aug 18, 2017 | 20.15 | 20.54 | 20.11 | 20.52 | 52,548 | +0.27(+1.33%) |
Aug 17, 2017 | 20.61 | 20.64 | 20.15 | 20.25 | 92,533 | -0.36(-1.75%) |
Aug 16, 2017 | 20.69 | 20.97 | 20.16 | 20.61 | 61,671 | +0.05(+0.24%) |
Aug 15, 2017 | 20.65 | 21.02 | 20.18 | 20.56 | 75,046 | -0.21(-1.01%) |
Aug 14, 2017 | 20.72 | 21.10 | 20.11 | 20.77 | 67,032 | +0.31(+1.52%) |
Aug 11, 2017 | 19.91 | 20.57 | 19.87 | 20.46 | 121,224 | +0.57(+2.87%) |
Aug 10, 2017 | 21.47 | 21.60 | 19.71 | 19.89 | 177,640 | -1.56(-7.27%) |
Aug 09, 2017 | 22.25 | 22.88 | 21.36 | 21.45 | 158,151 | -0.85(-3.81%) |
Aug 08, 2017 | 21.90 | 23.28 | 21.45 | 22.30 | 234,256 | +0.13(+0.59%) |
Aug 07, 2017 | 19.76 | 22.43 | 19.61 | 22.17 | 289,188 | +2.46(+12.48%) |
Aug 04, 2017 | 19.00 | 20.02 | 18.45 | 19.71 | 418,620 | -1.13(-5.42%) |
Aug 03, 2017 | 19.78 | 20.84 | 19.68 | 20.84 | 314,153 | +1.23(+6.27%) |
Aug 02, 2017 | 20.81 | 20.84 | 19.27 | 19.61 | 246,395 | -0.70(-3.45%) |
Aug 01, 2017 | 19.63 | 20.48 | 19.45 | 20.31 | 129,162 | +0.75(+3.83%) |
Jul 31, 2017 | 19.51 | 19.83 | 19.09 | 19.56 | 189,404 | +0.05(+0.26%) |
Jul 28, 2017 | 19.68 | 19.74 | 19.02 | 19.51 | 336,753 | -0.28(-1.41%) |
Jul 27, 2017 | 20.56 | 20.56 | 19.50 | 19.79 | 114,570 | -0.71(-3.46%) |
Jul 26, 2017 | 20.20 | 20.63 | 19.76 | 20.50 | 104,130 | +0.25(+1.23%) |
Jul 25, 2017 | 20.06 | 20.50 | 20.05 | 20.25 | 72,974 | +0.27(+1.35%) |
Jul 24, 2017 | 20.50 | 20.74 | 19.51 | 19.98 | 129,724 | -0.55(-2.68%) |
Jul 21, 2017 | 21.25 | 21.49 | 20.30 | 20.53 | 95,702 | -0.69(-3.25%) |
Jul 20, 2017 | 21.40 | 21.09 | 21.22 | 62,968 | +0.25(+1.19%) | |
Jul 19, 2017 | 21.16 | 21.35 | 20.72 | 20.97 | 154,100 | +0.02(+0.10%) |
Jul 18, 2017 | 20.38 | 21.25 | 20.05 | 20.95 | 208,180 | +0.71(+3.51%) |
Jul 17, 2017 | 20.50 | 21.41 | 20.00 | 20.24 | 214,218 | -0.09(-0.44%) |
Jul 14, 2017 | 19.86 | 20.87 | 19.72 | 20.33 | 282,557 | +0.54(+2.73%) |
Jul 13, 2017 | 20.21 | 20.21 | 19.52 | 19.79 | 218,837 | -0.36(-1.79%) |
Jul 12, 2017 | 19.24 | 20.50 | 18.91 | 20.15 | 558,883 | +1.06(+5.55%) |
Jul 11, 2017 | 18.71 | 19.38 | 18.34 | 19.09 | 243,620 | +0.31(+1.65%) |
Jul 10, 2017 | 18.80 | 19.65 | 18.64 | 18.78 | 326,008 | -0.08(-0.42%) |
Jul 07, 2017 | 17.57 | 19.27 | 17.47 | 18.86 | 422,179 | +1.23(+6.98%) |
Jul 06, 2017 | 17.77 | 17.79 | 17.25 | 17.63 | 158,094 | -0.18(-1.01%) |
Jul 05, 2017 | 17.67 | 17.85 | 17.02 | 17.81 | 215,800 | +0.10(+0.56%) |
Jul 03, 2017 | 18.14 | 18.34 | 17.52 | 17.71 | 170,654 | -0.44(-2.42%) |
Jun 30, 2017 | 18.20 | 18.50 | 18.03 | 18.15 | 216,826 | -0.20(-1.09%) |
Jun 29, 2017 | 17.93 | 18.88 | 17.93 | 18.35 | 308,664 | +0.24(+1.33%) |
Jun 28, 2017 | 18.05 | 18.25 | 17.85 | 18.11 | 387,297 | +0.09(+0.50%) |
Jun 27, 2017 | 18.12 | 18.45 | 17.65 | 18.02 | 485,505 | -0.23(-1.26%) |
Jun 26, 2017 | 18.40 | 18.65 | 18.10 | 18.25 | 488,365 | -0.22(-1.19%) |
Jun 23, 2017 | 18.59 | 18.47 | 808,525 | +1.45(+8.52%) | ||
Jun 22, 2017 | 17.21 | 17.44 | 16.93 | 17.02 | 320,949 | -0.17(-0.99%) |
Jun 21, 2017 | 17.50 | 17.71 | 16.92 | 17.19 | 305,269 | -0.42(-2.39%) |
Jun 20, 2017 | 17.84 | 18.07 | 17.41 | 17.61 | 117,050 | -0.36(-2.00%) |
Jun 19, 2017 | 17.97 | 18.05 | 17.05 | 17.97 | 357,965 | -0.25(-1.37%) |
Jun 16, 2017 | 18.12 | 18.89 | 18.05 | 18.22 | 394,440 | +0.06(+0.33%) |
Jun 15, 2017 | 18.42 | 18.60 | 17.81 | 18.16 | 178,505 | -0.26(-1.41%) |
Jun 14, 2017 | 18.80 | 19.32 | 18.29 | 18.42 | 266,058 | -0.48(-2.54%) |
Jun 13, 2017 | 18.50 | 19.34 | 18.50 | 18.90 | 228,819 | +0.53(+2.89%) |
Jun 12, 2017 | 17.95 | 18.60 | 17.75 | 18.37 | 319,251 | -0.28(-1.50%) |
Jun 09, 2017 | 19.09 | 19.46 | 18.50 | 18.65 | 269,680 | -0.54(-2.81%) |
Jun 08, 2017 | 19.22 | 20.00 | 19.14 | 19.19 | 300,262 | -0.23(-1.18%) |
Jun 07, 2017 | 18.63 | 19.50 | 18.18 | 19.42 | 336,967 | +0.76(+4.07%) |
Jun 06, 2017 | 19.88 | 20.72 | 18.60 | 18.66 | 748,053 | -0.92(-4.70%) |
Jun 05, 2017 | 17.81 | 19.65 | 17.50 | 19.58 | 742,401 | +1.73(+9.69%) |
Jun 02, 2017 | 17.80 | 18.19 | 17.54 | 17.85 | 292,052 | -0.09(-0.53%) |
Jun 01, 2017 | 17.44 | 18.30 | 16.78 | 17.95 | 414,601 | +0.30(+1.67%) |
May 31, 2017 | 18.48 | 18.48 | 17.31 | 17.65 | 671,814 | -0.25(-1.40%) |
May 30, 2017 | 18.19 | 18.94 | 17.30 | 17.90 | 1,243,454 | +0.79(+4.62%) |
May 26, 2017 | 15.25 | 17.39 | 15.23 | 17.11 | 1,725,787 | +2.10(+13.99%) |