Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.69 | 21.87 | 21.63 | 21.71 | 445,077 | +0.12(+0.56%) |
Aug 30, 2017 | 21.60 | 21.69 | 21.44 | 21.59 | 378,561 | -0.03(-0.14%) |
Aug 29, 2017 | 21.77 | 21.91 | 21.61 | 21.62 | 383,956 | -0.26(-1.19%) |
Aug 28, 2017 | 21.63 | 21.95 | 21.61 | 21.88 | 617,142 | +0.30(+1.39%) |
Aug 25, 2017 | 21.62 | 21.83 | 21.57 | 21.58 | 666,677 | -0.27(-1.24%) |
Aug 24, 2017 | 21.81 | 22.09 | 21.75 | 21.85 | 495,829 | +0.21(+0.97%) |
Aug 23, 2017 | 21.58 | 21.99 | 21.45 | 21.64 | 662,792 | -0.13(-0.60%) |
Aug 22, 2017 | 21.50 | 22.13 | 21.40 | 21.77 | 816,708 | -0.31(-1.40%) |
Aug 21, 2017 | 22.03 | 22.14 | 21.85 | 22.08 | 728,447 | +0.01(+0.05%) |
Aug 18, 2017 | 21.36 | 22.15 | 21.25 | 22.07 | 1,041,968 | +0.59(+2.75%) |
Aug 17, 2017 | 21.55 | 21.86 | 21.45 | 21.48 | 445,299 | -0.18(-0.83%) |
Aug 16, 2017 | 21.65 | 21.80 | 21.34 | 21.66 | 679,075 | +0.03(+0.14%) |
Aug 15, 2017 | 22.10 | 22.37 | 21.52 | 21.63 | 755,585 | -0.55(-2.48%) |
Aug 14, 2017 | 22.56 | 22.65 | 22.04 | 22.18 | 566,983 | -0.18(-0.81%) |
Aug 11, 2017 | 22.65 | 22.73 | 21.91 | 22.36 | 1,181,477 | -0.10(-0.45%) |
Aug 10, 2017 | 23.00 | 23.05 | 22.24 | 22.46 | 1,510,454 | -0.56(-2.43%) |
Aug 09, 2017 | 24.30 | 25.26 | 21.80 | 23.02 | 2,677,728 | -2.29(-9.05%) |
Aug 08, 2017 | 25.77 | 26.31 | 25.29 | 25.31 | 987,219 | -0.41(-1.59%) |
Aug 07, 2017 | 25.26 | 25.88 | 25.15 | 25.72 | 621,353 | +0.33(+1.30%) |
Aug 04, 2017 | 25.00 | 25.46 | 24.73 | 25.39 | 441,427 | +0.39(+1.56%) |
Aug 03, 2017 | 24.75 | 25.06 | 24.75 | 25.00 | 384,168 | +0.14(+0.56%) |
Aug 02, 2017 | 24.80 | 25.04 | 24.64 | 24.86 | 349,582 | -0.01(-0.04%) |
Aug 01, 2017 | 24.60 | 24.88 | 24.27 | 24.87 | 497,216 | +0.28(+1.14%) |
Jul 31, 2017 | 24.66 | 24.74 | 24.18 | 24.59 | 605,322 | -0.13(-0.53%) |
Jul 28, 2017 | 24.85 | 25.00 | 24.67 | 24.72 | 402,589 | -0.27(-1.08%) |
Jul 27, 2017 | 25.23 | 25.37 | 24.80 | 24.99 | 305,564 | -0.23(-0.91%) |
Jul 26, 2017 | 25.47 | 25.48 | 24.96 | 25.22 | 526,175 | -0.19(-0.75%) |
Jul 25, 2017 | 25.42 | 25.52 | 25.18 | 25.41 | 386,546 | +0.04(+0.16%) |
Jul 24, 2017 | 25.23 | 25.53 | 25.11 | 25.37 | 275,463 | +0.11(+0.44%) |
Jul 21, 2017 | 25.58 | 25.58 | 25.19 | 25.26 | 369,479 | -0.12(-0.47%) |
Jul 20, 2017 | 25.39 | 25.06 | 25.38 | 280,041 | -0.01(-0.04%) | |
Jul 19, 2017 | 25.20 | 25.56 | 25.15 | 25.39 | 357,356 | +0.16(+0.63%) |
Jul 18, 2017 | 25.72 | 25.72 | 25.20 | 25.23 | 434,762 | -0.59(-2.29%) |
Jul 17, 2017 | 25.24 | 25.85 | 25.19 | 25.82 | 440,984 | +0.53(+2.10%) |
Jul 14, 2017 | 25.13 | 25.40 | 24.85 | 25.29 | 522,432 | +0.06(+0.24%) |
Jul 13, 2017 | 25.43 | 25.50 | 25.07 | 25.23 | 419,100 | -0.24(-0.94%) |
Jul 12, 2017 | 25.42 | 25.71 | 25.28 | 25.47 | 399,553 | +0.15(+0.59%) |
Jul 11, 2017 | 24.93 | 25.55 | 24.87 | 25.32 | 407,098 | +0.30(+1.20%) |
Jul 10, 2017 | 25.04 | 25.31 | 24.71 | 25.02 | 345,363 | -0.07(-0.28%) |
Jul 07, 2017 | 23.95 | 25.25 | 23.77 | 25.09 | 745,200 | +0.04(+0.16%) |
Jul 06, 2017 | 25.28 | 25.39 | 24.94 | 25.05 | 529,936 | -0.22(-0.87%) |
Jul 05, 2017 | 25.09 | 25.50 | 25.03 | 25.27 | 349,601 | +0.11(+0.44%) |
Jul 03, 2017 | 25.22 | 25.45 | 25.02 | 25.16 | 194,351 | +0.02(+0.08%) |
Jun 30, 2017 | 25.20 | 25.46 | 24.97 | 25.14 | 418,130 | -0.03(-0.12%) |
Jun 29, 2017 | 25.87 | 25.97 | 24.76 | 25.17 | 494,407 | -0.69(-2.67%) |
Jun 28, 2017 | 25.61 | 26.02 | 25.52 | 25.86 | 354,069 | +0.42(+1.65%) |
Jun 27, 2017 | 25.93 | 25.99 | 25.35 | 25.44 | 513,801 | -0.52(-2.00%) |
Jun 26, 2017 | 26.27 | 26.39 | 25.88 | 25.96 | 394,856 | -0.36(-1.37%) |
Jun 23, 2017 | 26.32 | 26.42 | 26.14 | 26.32 | 396,249 | +0.03(+0.11%) |
Jun 22, 2017 | 26.00 | 26.39 | 25.82 | 26.29 | 515,214 | +0.27(+1.04%) |
Jun 21, 2017 | 25.76 | 26.38 | 25.73 | 26.02 | 807,239 | +0.25(+0.97%) |
Jun 20, 2017 | 25.60 | 27.00 | 25.55 | 25.77 | 1,432,654 | +0.36(+1.42%) |
Jun 19, 2017 | 25.53 | 25.69 | 25.29 | 25.41 | 509,701 | +0.05(+0.20%) |
Jun 16, 2017 | 24.50 | 25.50 | 24.33 | 25.36 | 1,351,558 | +0.60(+2.42%) |
Jun 15, 2017 | 24.10 | 25.00 | 24.04 | 24.76 | 590,208 | +0.49(+2.02%) |
Jun 14, 2017 | 24.38 | 24.50 | 24.17 | 24.27 | 410,250 | -0.20(-0.82%) |
Jun 13, 2017 | 24.26 | 24.50 | 24.12 | 24.47 | 475,426 | +0.27(+1.12%) |
Jun 12, 2017 | 24.33 | 24.46 | 24.11 | 24.20 | 362,227 | -0.17(-0.70%) |
Jun 09, 2017 | 24.34 | 24.67 | 24.18 | 24.37 | 483,086 | -0.07(-0.29%) |
Jun 08, 2017 | 24.25 | 24.58 | 24.18 | 24.44 | 459,676 | +0.18(+0.74%) |
Jun 07, 2017 | 24.60 | 24.71 | 24.17 | 24.26 | 518,379 | -0.40(-1.62%) |
Jun 06, 2017 | 24.24 | 24.74 | 24.20 | 24.66 | 476,917 | +0.26(+1.07%) |
Jun 05, 2017 | 24.44 | 24.59 | 24.14 | 24.40 | 753,151 | -0.12(-0.49%) |
Jun 02, 2017 | 24.42 | 24.83 | 24.40 | 24.52 | 600,554 | +0.06(+0.25%) |