Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.30 | 25.52 | 24.20 | 25.30 | 455,948 | +1.10(+4.55%) |
Aug 30, 2017 | 24.45 | 24.55 | 24.10 | 24.20 | 268,686 | -0.15(-0.62%) |
Aug 29, 2017 | 23.60 | 24.45 | 23.60 | 24.35 | 424,334 | +0.50(+2.10%) |
Aug 28, 2017 | 23.75 | 24.00 | 23.60 | 23.85 | 251,928 | +0.20(+0.85%) |
Aug 25, 2017 | 24.00 | 24.05 | 23.50 | 23.65 | 161,175 | -0.40(-1.66%) |
Aug 24, 2017 | 23.90 | 24.10 | 23.45 | 24.05 | 202,568 | +0.25(+1.05%) |
Aug 23, 2017 | 23.50 | 23.85 | 23.45 | 23.80 | 185,902 | +0.15(+0.63%) |
Aug 22, 2017 | 23.30 | 23.85 | 23.25 | 23.65 | 247,006 | +0.30(+1.28%) |
Aug 21, 2017 | 23.90 | 23.90 | 23.20 | 23.35 | 210,639 | -0.65(-2.71%) |
Aug 18, 2017 | 23.35 | 24.02 | 23.26 | 24.00 | 264,655 | +0.45(+1.91%) |
Aug 17, 2017 | 23.55 | 23.80 | 23.15 | 23.55 | 377,084 | -0.15(-0.63%) |
Aug 16, 2017 | 23.55 | 24.05 | 23.50 | 23.70 | 196,750 | -0.10(-0.42%) |
Aug 15, 2017 | 23.95 | 24.35 | 23.50 | 23.80 | 373,049 | -0.15(-0.63%) |
Aug 14, 2017 | 23.70 | 24.00 | 23.50 | 23.95 | 428,717 | +0.45(+1.91%) |
Aug 11, 2017 | 23.35 | 23.55 | 23.13 | 23.50 | 330,739 | +0.40(+1.73%) |
Aug 10, 2017 | 23.30 | 23.50 | 23.07 | 23.10 | 364,719 | -0.40(-1.70%) |
Aug 09, 2017 | 23.10 | 23.70 | 23.05 | 23.50 | 270,148 | +0.15(+0.64%) |
Aug 08, 2017 | 23.10 | 23.70 | 23.00 | 23.35 | 457,750 | +0.25(+1.08%) |
Aug 07, 2017 | 23.30 | 23.60 | 22.85 | 23.10 | 417,039 | -0.35(-1.49%) |
Aug 04, 2017 | 23.90 | 22.15 | 23.45 | 777,344 | +1.40(+6.35%) | |
Aug 03, 2017 | 21.95 | 22.10 | 21.65 | 22.05 | 426,226 | +0.10(+0.46%) |
Aug 02, 2017 | 22.40 | 22.40 | 21.77 | 21.95 | 395,184 | -0.40(-1.79%) |
Aug 01, 2017 | 22.00 | 22.48 | 21.95 | 22.35 | 361,564 | +0.40(+1.82%) |
Jul 31, 2017 | 22.15 | 22.80 | 21.75 | 21.95 | 401,443 | -0.20(-0.90%) |
Jul 28, 2017 | 22.30 | 22.60 | 21.95 | 22.15 | 283,403 | -0.35(-1.56%) |
Jul 27, 2017 | 22.95 | 23.00 | 22.15 | 22.50 | 270,965 | -0.30(-1.32%) |
Jul 26, 2017 | 23.05 | 23.25 | 22.45 | 22.80 | 311,481 | -0.10(-0.44%) |
Jul 25, 2017 | 22.75 | 23.15 | 22.40 | 22.90 | 301,962 | +0.15(+0.66%) |
Jul 24, 2017 | 22.65 | 22.95 | 22.55 | 22.75 | 517,199 | +0.30(+1.34%) |
Jul 21, 2017 | 23.25 | 23.25 | 22.12 | 22.45 | 567,528 | -0.40(-1.75%) |
Jul 20, 2017 | 25.10 | 22.75 | 22.85 | 1,253,609 | -2.10(-8.42%) | |
Jul 19, 2017 | 24.75 | 24.95 | 24.60 | 24.95 | 210,162 | +0.20(+0.81%) |
Jul 18, 2017 | 25.00 | 25.15 | 24.55 | 24.75 | 224,749 | -0.25(-1.00%) |
Jul 17, 2017 | 25.10 | 25.10 | 24.80 | 25.00 | 269,271 | -0.20(-0.79%) |
Jul 14, 2017 | 25.10 | 25.40 | 25.06 | 25.20 | 206,723 | +0.05(+0.20%) |
Jul 13, 2017 | 25.90 | 25.95 | 24.99 | 25.15 | 412,117 | -0.80(-3.08%) |
Jul 12, 2017 | 24.85 | 25.95 | 24.85 | 25.95 | 1,266,035 | +1.25(+5.06%) |
Jul 11, 2017 | 24.20 | 24.75 | 24.10 | 24.70 | 367,866 | +0.40(+1.65%) |
Jul 10, 2017 | 23.45 | 24.40 | 23.45 | 24.30 | 425,841 | +0.25(+1.04%) |
Jul 07, 2017 | 23.90 | 24.55 | 23.85 | 24.05 | 265,373 | +0.30(+1.26%) |
Jul 06, 2017 | 23.85 | 23.95 | 23.60 | 23.75 | 277,540 | -0.25(-1.04%) |
Jul 05, 2017 | 24.05 | 24.11 | 23.35 | 24.00 | 568,393 | -0.05(-0.21%) |
Jul 03, 2017 | 24.50 | 25.25 | 23.90 | 24.05 | 364,335 | -1.25(-4.94%) |
Jun 30, 2017 | 23.15 | 25.55 | 23.05 | 25.30 | 1,525,757 | +2.30(+10.00%) |
Jun 29, 2017 | 23.25 | 23.32 | 22.90 | 23.00 | 532,566 | -0.30(-1.29%) |
Jun 28, 2017 | 22.85 | 23.30 | 22.65 | 23.30 | 199,994 | +0.65(+2.87%) |
Jun 27, 2017 | 22.85 | 22.85 | 22.45 | 22.65 | 229,751 | -0.30(-1.31%) |
Jun 26, 2017 | 23.60 | 23.62 | 22.85 | 22.95 | 236,025 | -0.60(-2.55%) |
Jun 23, 2017 | 23.10 | 23.60 | 23.05 | 23.55 | 671,086 | +0.45(+1.95%) |
Jun 22, 2017 | 23.25 | 23.50 | 23.10 | 23.10 | 193,529 | -0.30(-1.28%) |
Jun 21, 2017 | 23.30 | 23.65 | 23.25 | 23.40 | 176,799 | +0.25(+1.08%) |
Jun 20, 2017 | 23.50 | 23.52 | 22.90 | 23.15 | 223,411 | -0.50(-2.11%) |
Jun 19, 2017 | 23.45 | 23.95 | 23.00 | 23.65 | 191,868 | +0.40(+1.72%) |
Jun 16, 2017 | 23.05 | 23.30 | 22.85 | 23.25 | 389,850 | -0.15(-0.64%) |
Jun 15, 2017 | 23.00 | 23.45 | 22.75 | 23.40 | 214,468 | +0.05(+0.21%) |
Jun 14, 2017 | 23.70 | 23.75 | 23.15 | 23.35 | 225,235 | -0.30(-1.27%) |
Jun 13, 2017 | 23.50 | 23.75 | 23.38 | 23.65 | 231,625 | +0.15(+0.64%) |
Jun 12, 2017 | 24.00 | 24.00 | 23.30 | 23.50 | 610,017 | -0.60(-2.49%) |
Jun 09, 2017 | 24.05 | 24.85 | 23.95 | 24.10 | 695,976 | +0.10(+0.42%) |
Jun 08, 2017 | 23.85 | 24.00 | 23.70 | 24.00 | 336,292 | +0.25(+1.05%) |
Jun 07, 2017 | 23.70 | 23.95 | 23.45 | 23.75 | 347,263 | +0.00(+0.00%) |
Jun 06, 2017 | 23.45 | 23.75 | 23.45 | 23.75 | 540,194 | +0.10(+0.42%) |
Jun 05, 2017 | 23.45 | 23.75 | 23.45 | 23.65 | 393,900 | +0.10(+0.42%) |
Jun 02, 2017 | 23.20 | 23.65 | 23.14 | 23.55 | 387,354 | +0.35(+1.51%) |