Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.69 | 20.10 | 19.46 | 19.96 | 253,091 | +0.27(+1.39%) |
Aug 30, 2017 | 18.96 | 20.03 | 18.87 | 19.69 | 262,861 | +0.68(+3.59%) |
Aug 29, 2017 | 19.91 | 20.28 | 18.91 | 19.00 | 455,362 | -0.91(-4.57%) |
Aug 28, 2017 | 21.96 | 22.01 | 19.91 | 19.91 | 409,210 | -2.14(-9.69%) |
Aug 25, 2017 | 21.14 | 22.10 | 21.10 | 22.05 | 216,201 | +1.00(+4.75%) |
Aug 24, 2017 | 21.73 | 22.41 | 20.96 | 21.05 | 253,591 | -0.77(-3.54%) |
Aug 23, 2017 | 22.19 | 22.42 | 21.60 | 21.82 | 271,367 | -0.45(-2.04%) |
Aug 22, 2017 | 22.78 | 22.91 | 22.19 | 22.28 | 139,204 | -0.41(-1.80%) |
Aug 21, 2017 | 23.69 | 23.69 | 22.64 | 22.69 | 134,450 | -1.09(-4.59%) |
Aug 18, 2017 | 23.19 | 23.82 | 23.19 | 23.78 | 97,212 | +0.41(+1.75%) |
Aug 17, 2017 | 23.96 | 24.37 | 23.30 | 23.37 | 89,922 | -0.77(-3.20%) |
Aug 16, 2017 | 24.78 | 25.03 | 23.82 | 24.14 | 157,169 | -0.55(-2.21%) |
Aug 15, 2017 | 24.32 | 25.10 | 24.10 | 24.69 | 126,667 | +0.32(+1.31%) |
Aug 14, 2017 | 24.60 | 25.46 | 24.28 | 24.37 | 119,412 | -0.23(-0.92%) |
Aug 11, 2017 | 24.14 | 24.65 | 24.05 | 24.60 | 68,877 | +0.55(+2.27%) |
Aug 10, 2017 | 24.14 | 24.46 | 23.78 | 24.05 | 104,884 | -0.09(-0.38%) |
Aug 09, 2017 | 24.64 | 24.96 | 24.01 | 24.14 | 114,596 | -0.45(-1.85%) |
Aug 08, 2017 | 26.37 | 26.64 | 24.46 | 24.60 | 165,300 | -1.77(-6.72%) |
Aug 07, 2017 | 26.87 | 26.87 | 26.28 | 26.37 | 65,590 | -0.59(-2.19%) |
Aug 04, 2017 | 26.46 | 27.32 | 25.92 | 26.96 | 67,926 | +0.50(+1.89%) |
Aug 03, 2017 | 26.01 | 26.51 | 25.87 | 26.46 | 56,304 | +0.50(+1.93%) |
Aug 02, 2017 | 26.73 | 27.14 | 25.92 | 25.96 | 73,879 | -0.86(-3.22%) |
Aug 01, 2017 | 27.10 | 27.10 | 26.37 | 26.82 | 47,997 | +0.00(+0.00%) |
Jul 31, 2017 | 26.73 | 27.05 | 26.51 | 26.82 | 76,511 | +0.05(+0.17%) |
Jul 28, 2017 | 27.14 | 27.37 | 26.64 | 26.78 | 51,269 | -0.41(-1.50%) |
Jul 27, 2017 | 27.23 | 27.60 | 26.96 | 27.19 | 63,245 | +0.00(+0.00%) |
Jul 26, 2017 | 27.51 | 27.60 | 27.04 | 27.19 | 86,110 | -0.23(-0.83%) |
Jul 25, 2017 | 26.37 | 27.92 | 26.29 | 27.42 | 146,655 | +1.09(+4.15%) |
Jul 24, 2017 | 26.51 | 26.55 | 25.84 | 26.32 | 95,087 | -0.14(-0.52%) |
Jul 21, 2017 | 27.51 | 27.51 | 26.19 | 26.46 | 120,965 | -0.86(-3.16%) |
Jul 20, 2017 | 27.55 | 27.60 | 27.19 | 27.32 | 38,790 | -0.14(-0.50%) |
Jul 19, 2017 | 27.19 | 27.51 | 27.05 | 27.46 | 40,531 | +0.27(+1.00%) |
Jul 18, 2017 | 27.55 | 27.69 | 27.08 | 27.19 | 67,782 | -0.50(-1.81%) |
Jul 17, 2017 | 27.32 | 28.01 | 27.05 | 27.69 | 72,449 | +0.32(+1.16%) |
Jul 14, 2017 | 27.51 | 27.64 | 27.01 | 27.37 | 49,141 | -0.09(-0.33%) |
Jul 13, 2017 | 28.10 | 28.14 | 27.28 | 27.46 | 73,184 | -0.32(-1.15%) |
Jul 12, 2017 | 27.19 | 28.28 | 27.19 | 27.78 | 81,227 | +0.64(+2.34%) |
Jul 11, 2017 | 27.01 | 27.37 | 26.96 | 27.14 | 68,148 | +0.27(+1.02%) |
Jul 10, 2017 | 28.14 | 29.01 | 26.69 | 26.87 | 98,148 | -1.32(-4.68%) |
Jul 07, 2017 | 27.69 | 28.19 | 27.19 | 28.19 | 113,679 | +0.45(+1.64%) |
Jul 06, 2017 | 28.73 | 28.78 | 27.69 | 27.73 | 120,102 | -1.14(-3.94%) |
Jul 05, 2017 | 30.42 | 30.42 | 28.83 | 28.87 | 81,885 | -1.82(-5.93%) |
Jul 03, 2017 | 30.14 | 30.78 | 30.14 | 30.69 | 26,664 | +0.56(+1.86%) |
Jun 30, 2017 | 30.58 | 30.67 | 30.08 | 30.13 | 76,174 | -0.32(-1.04%) |
Jun 29, 2017 | 30.54 | 30.76 | 29.99 | 30.45 | 73,082 | -0.05(-0.15%) |
Jun 28, 2017 | 30.63 | 31.53 | 30.18 | 30.49 | 115,388 | +0.07(+0.22%) |
Jun 27, 2017 | 30.36 | 30.99 | 30.22 | 30.42 | 98,032 | -0.11(-0.37%) |
Jun 26, 2017 | 29.00 | 30.58 | 28.86 | 30.54 | 91,410 | +1.63(+5.63%) |
Jun 23, 2017 | 29.41 | 29.41 | 28.68 | 28.91 | 93,632 | -0.27(-0.93%) |
Jun 22, 2017 | 28.68 | 29.36 | 28.46 | 29.18 | 55,898 | +0.41(+1.41%) |
Jun 21, 2017 | 28.73 | 29.27 | 28.73 | 28.77 | 86,300 | +0.14(+0.47%) |
Jun 20, 2017 | 30.27 | 30.27 | 28.32 | 28.64 | 132,632 | -1.67(-5.52%) |
Jun 19, 2017 | 31.13 | 31.62 | 30.27 | 30.31 | 80,660 | -0.41(-1.33%) |
Jun 16, 2017 | 31.17 | 31.17 | 28.73 | 30.72 | 252,186 | -0.95(-3.00%) |
Jun 15, 2017 | 33.16 | 33.39 | 31.58 | 31.67 | 79,450 | -1.76(-5.28%) |
Jun 14, 2017 | 33.25 | 33.66 | 32.71 | 33.43 | 33,574 | +0.18(+0.54%) |
Jun 13, 2017 | 33.21 | 33.39 | 32.29 | 33.25 | 61,354 | +0.00(+0.00%) |
Jun 12, 2017 | 33.30 | 34.34 | 33.07 | 33.25 | 62,993 | -0.14(-0.41%) |
Jun 09, 2017 | 32.44 | 33.55 | 32.44 | 33.39 | 100,999 | +0.90(+2.79%) |
Jun 08, 2017 | 32.75 | 32.93 | 32.39 | 32.48 | 99,160 | -0.09(-0.28%) |
Jun 07, 2017 | 32.89 | 33.51 | 32.39 | 32.57 | 66,492 | -0.14(-0.42%) |
Jun 06, 2017 | 33.57 | 33.70 | 32.62 | 32.71 | 73,348 | -1.13(-3.34%) |
Jun 05, 2017 | 33.98 | 34.47 | 33.75 | 33.84 | 34,407 | -0.36(-1.06%) |
Jun 02, 2017 | 34.65 | 35.24 | 34.11 | 34.20 | 44,714 | -0.45(-1.31%) |