Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.15 | 22.62 | 21.93 | 22.54 | 235,542 | +0.53(+2.40%) |
Aug 30, 2017 | 22.04 | 22.26 | 21.85 | 22.01 | 201,509 | -0.03(-0.15%) |
Aug 29, 2017 | 21.75 | 22.28 | 21.49 | 22.04 | 131,450 | +0.06(+0.29%) |
Aug 28, 2017 | 22.25 | 22.34 | 21.03 | 21.98 | 459,113 | -0.27(-1.22%) |
Aug 25, 2017 | 22.50 | 22.01 | 22.25 | 163,555 | +0.10(+0.43%) | |
Aug 24, 2017 | 22.44 | 22.65 | 22.12 | 22.15 | 104,688 | -0.29(-1.29%) |
Aug 23, 2017 | 22.06 | 22.49 | 21.94 | 22.44 | 132,760 | +0.19(+0.86%) |
Aug 22, 2017 | 22.30 | 22.62 | 22.18 | 22.25 | 86,867 | +0.11(+0.51%) |
Aug 21, 2017 | 21.80 | 22.23 | 21.80 | 22.14 | 97,545 | -0.08(-0.36%) |
Aug 18, 2017 | 21.83 | 22.39 | 21.83 | 22.22 | 159,104 | +0.10(+0.43%) |
Aug 17, 2017 | 22.68 | 22.86 | 19.46 | 22.12 | 153,978 | -0.82(-3.56%) |
Aug 16, 2017 | 23.19 | 23.27 | 22.82 | 22.94 | 131,394 | -0.27(-1.17%) |
Aug 15, 2017 | 23.05 | 23.45 | 22.90 | 23.21 | 142,914 | +0.22(+0.98%) |
Aug 14, 2017 | 22.87 | 23.07 | 22.74 | 22.98 | 220,151 | +0.29(+1.27%) |
Aug 11, 2017 | 22.74 | 22.89 | 22.38 | 22.70 | 151,059 | -0.03(-0.14%) |
Aug 10, 2017 | 22.89 | 23.24 | 22.57 | 22.73 | 137,913 | -0.30(-1.32%) |
Aug 09, 2017 | 23.31 | 23.53 | 22.57 | 23.03 | 171,943 | -0.43(-1.84%) |
Aug 08, 2017 | 23.45 | 23.79 | 23.13 | 23.47 | 158,162 | +0.03(+0.14%) |
Aug 07, 2017 | 23.93 | 23.93 | 23.34 | 23.43 | 183,710 | -0.53(-2.21%) |
Aug 04, 2017 | 24.36 | 23.82 | 23.96 | 233,384 | +0.14(+0.61%) | |
Aug 03, 2017 | 23.40 | 25.41 | 23.40 | 23.82 | 507,948 | +0.90(+3.92%) |
Aug 02, 2017 | 22.66 | 22.99 | 22.47 | 22.92 | 267,866 | +0.27(+1.20%) |
Aug 01, 2017 | 22.92 | 22.92 | 22.46 | 22.65 | 304,900 | -0.21(-0.91%) |
Jul 31, 2017 | 23.07 | 23.69 | 22.75 | 22.86 | 581,277 | -0.18(-0.77%) |
Jul 28, 2017 | 24.12 | 24.54 | 20.87 | 23.03 | 1,844,137 | -6.54(-22.11%) |
Jul 27, 2017 | 30.29 | 30.29 | 29.26 | 29.57 | 176,937 | -0.45(-1.49%) |
Jul 26, 2017 | 29.96 | 30.45 | 29.52 | 30.02 | 144,929 | +0.19(+0.65%) |
Jul 25, 2017 | 30.04 | 30.23 | 29.78 | 29.83 | 170,034 | +0.03(+0.11%) |
Jul 24, 2017 | 29.75 | 29.86 | 29.36 | 29.80 | 135,012 | +0.06(+0.22%) |
Jul 21, 2017 | 29.73 | 29.73 | 29.49 | 29.73 | 112,649 | +0.13(+0.43%) |
Jul 20, 2017 | 29.65 | 28.88 | 29.60 | 123,009 | +0.46(+1.60%) | |
Jul 19, 2017 | 29.30 | 29.57 | 29.00 | 29.14 | 84,315 | -0.13(-0.44%) |
Jul 18, 2017 | 29.24 | 29.77 | 28.95 | 29.27 | 93,155 | -0.19(-0.65%) |
Jul 17, 2017 | 28.93 | 29.51 | 28.59 | 29.46 | 217,172 | +0.37(+1.27%) |
Jul 14, 2017 | 29.09 | 29.38 | 28.77 | 29.09 | 121,090 | -0.19(-0.66%) |
Jul 13, 2017 | 29.40 | 29.41 | 28.95 | 29.28 | 71,737 | -0.08(-0.27%) |
Jul 12, 2017 | 29.08 | 29.43 | 28.87 | 29.36 | 202,785 | +0.35(+1.22%) |
Jul 11, 2017 | 28.95 | 29.09 | 28.58 | 29.01 | 157,787 | +0.05(+0.17%) |
Jul 10, 2017 | 28.56 | 29.04 | 28.27 | 28.96 | 168,156 | +0.38(+1.35%) |
Jul 07, 2017 | 28.23 | 28.92 | 28.21 | 28.58 | 82,309 | +0.18(+0.62%) |
Jul 06, 2017 | 28.69 | 28.79 | 28.24 | 28.40 | 87,219 | -0.32(-1.12%) |
Jul 05, 2017 | 28.85 | 28.87 | 28.16 | 28.72 | 131,153 | -0.16(-0.55%) |
Jul 03, 2017 | 28.74 | 29.33 | 28.60 | 28.88 | 155,011 | +0.35(+1.24%) |
Jun 30, 2017 | 28.34 | 28.92 | 27.87 | 28.53 | 276,460 | +0.18(+0.62%) |
Jun 29, 2017 | 28.58 | 28.58 | 27.70 | 28.35 | 145,428 | +0.00(+0.00%) |
Jun 28, 2017 | 27.91 | 28.61 | 27.86 | 28.35 | 104,594 | +0.45(+1.61%) |
Jun 27, 2017 | 27.70 | 28.24 | 27.57 | 27.91 | 114,608 | +0.27(+0.99%) |
Jun 26, 2017 | 27.39 | 27.84 | 27.25 | 27.63 | 87,213 | +0.26(+0.94%) |
Jun 23, 2017 | 27.60 | 27.99 | 27.18 | 27.38 | 392,825 | -0.30(-1.10%) |
Jun 22, 2017 | 27.84 | 27.89 | 27.57 | 27.68 | 93,159 | -0.13(-0.46%) |
Jun 21, 2017 | 28.47 | 28.60 | 27.78 | 27.81 | 123,230 | -0.67(-2.36%) |
Jun 20, 2017 | 28.21 | 28.55 | 28.15 | 28.48 | 151,863 | +0.14(+0.51%) |
Jun 19, 2017 | 28.71 | 29.12 | 28.15 | 28.34 | 114,614 | -0.34(-1.17%) |
Jun 16, 2017 | 28.88 | 29.08 | 28.53 | 28.68 | 150,188 | -0.35(-1.21%) |
Jun 15, 2017 | 29.01 | 29.83 | 28.88 | 29.03 | 94,728 | -0.35(-1.20%) |
Jun 14, 2017 | 29.17 | 29.52 | 28.87 | 29.38 | 144,611 | +0.02(+0.05%) |
Jun 13, 2017 | 29.73 | 29.73 | 29.11 | 29.36 | 183,317 | -0.18(-0.60%) |
Jun 12, 2017 | 29.11 | 29.68 | 29.00 | 29.54 | 290,838 | +0.40(+1.38%) |
Jun 09, 2017 | 28.53 | 29.22 | 28.37 | 29.14 | 275,484 | +0.63(+2.19%) |
Jun 08, 2017 | 27.83 | 28.72 | 27.83 | 28.51 | 220,881 | +0.61(+2.18%) |
Jun 07, 2017 | 27.86 | 28.05 | 27.75 | 27.91 | 97,685 | +0.05(+0.17%) |
Jun 06, 2017 | 27.81 | 28.16 | 27.75 | 27.86 | 89,815 | -0.24(-0.86%) |
Jun 05, 2017 | 27.92 | 28.35 | 27.92 | 28.10 | 140,743 | +0.12(+0.44%) |
Jun 02, 2017 | 27.62 | 28.81 | 27.62 | 27.98 | 173,846 | +0.08(+0.29%) |