Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.15 | 23.51 | 22.99 | 23.15 | 61,763 | +0.12(+0.52%) |
Aug 30, 2017 | 23.03 | 23.31 | 22.91 | 23.03 | 37,864 | -0.04(-0.17%) |
Aug 29, 2017 | 22.99 | 23.27 | 22.95 | 23.07 | 30,648 | -0.08(-0.34%) |
Aug 28, 2017 | 23.31 | 23.35 | 22.77 | 23.15 | 62,978 | -0.16(-0.68%) |
Aug 25, 2017 | 23.19 | 23.43 | 23.03 | 23.31 | 44,664 | +0.12(+0.51%) |
Aug 24, 2017 | 23.39 | 23.39 | 22.99 | 23.19 | 36,035 | -0.08(-0.34%) |
Aug 23, 2017 | 23.11 | 23.39 | 23.11 | 23.27 | 31,578 | +0.00(+0.00%) |
Aug 22, 2017 | 23.27 | 23.51 | 23.07 | 23.27 | 149,922 | +0.20(+0.86%) |
Aug 21, 2017 | 23.03 | 23.27 | 22.71 | 23.07 | 125,660 | +0.16(+0.69%) |
Aug 18, 2017 | 22.63 | 23.15 | 22.55 | 22.91 | 145,547 | +0.08(+0.35%) |
Aug 17, 2017 | 23.35 | 23.43 | 22.79 | 22.83 | 92,238 | -0.56(-2.38%) |
Aug 16, 2017 | 23.39 | 23.63 | 23.07 | 23.39 | 82,874 | -0.12(-0.51%) |
Aug 15, 2017 | 23.82 | 23.86 | 23.43 | 23.51 | 81,546 | -0.24(-1.00%) |
Aug 14, 2017 | 23.55 | 23.86 | 23.47 | 23.74 | 201,465 | +0.16(+0.67%) |
Aug 11, 2017 | 23.63 | 23.66 | 23.35 | 23.59 | 124,121 | -0.04(-0.17%) |
Aug 10, 2017 | 23.63 | 23.82 | 23.51 | 23.63 | 99,751 | -0.08(-0.33%) |
Aug 09, 2017 | 23.63 | 23.78 | 23.51 | 23.70 | 61,521 | -0.08(-0.33%) |
Aug 08, 2017 | 23.86 | 24.26 | 23.78 | 23.78 | 40,661 | -0.08(-0.33%) |
Aug 07, 2017 | 23.94 | 24.02 | 23.74 | 23.86 | 46,762 | -0.12(-0.50%) |
Aug 04, 2017 | 23.90 | 24.14 | 23.86 | 23.98 | 40,914 | +0.04(+0.17%) |
Aug 03, 2017 | 23.94 | 24.06 | 23.70 | 23.94 | 92,223 | +0.00(+0.00%) |
Aug 02, 2017 | 24.46 | 24.54 | 23.94 | 23.94 | 46,451 | -0.52(-2.11%) |
Aug 01, 2017 | 24.38 | 24.46 | 24.18 | 24.46 | 131,066 | +0.24(+0.98%) |
Jul 31, 2017 | 24.14 | 24.38 | 24.02 | 24.22 | 60,440 | +0.12(+0.49%) |
Jul 28, 2017 | 24.02 | 24.14 | 23.94 | 24.10 | 42,592 | +0.04(+0.16%) |
Jul 27, 2017 | 23.82 | 24.06 | 23.47 | 24.06 | 71,746 | +0.24(+1.00%) |
Jul 26, 2017 | 24.10 | 24.18 | 23.59 | 23.82 | 49,851 | -0.24(-0.99%) |
Jul 25, 2017 | 23.82 | 24.18 | 23.70 | 24.06 | 116,286 | +0.36(+1.51%) |
Jul 24, 2017 | 23.59 | 23.82 | 23.47 | 23.70 | 54,792 | +0.08(+0.34%) |
Jul 21, 2017 | 24.06 | 24.06 | 23.55 | 23.63 | 82,733 | -0.20(-0.83%) |
Jul 20, 2017 | 23.90 | 24.22 | 23.74 | 23.82 | 93,218 | -0.12(-0.50%) |
Jul 19, 2017 | 23.66 | 24.06 | 23.59 | 23.94 | 108,515 | +0.28(+1.17%) |
Jul 18, 2017 | 23.55 | 23.98 | 23.51 | 23.66 | 61,841 | -0.04(-0.17%) |
Jul 17, 2017 | 23.66 | 23.94 | 23.59 | 23.70 | 68,713 | +0.00(+0.00%) |
Jul 14, 2017 | 23.74 | 23.90 | 23.55 | 23.70 | 90,002 | -0.24(-1.00%) |
Jul 13, 2017 | 23.78 | 23.98 | 23.70 | 23.94 | 59,723 | +0.12(+0.50%) |
Jul 12, 2017 | 23.63 | 24.02 | 23.59 | 23.82 | 52,576 | +0.16(+0.67%) |
Jul 11, 2017 | 23.74 | 23.82 | 23.43 | 23.66 | 77,924 | -0.04(-0.17%) |
Jul 10, 2017 | 24.02 | 24.06 | 23.66 | 23.70 | 59,855 | -0.44(-1.81%) |
Jul 07, 2017 | 23.74 | 24.14 | 22.95 | 24.14 | 152,370 | +0.48(+2.01%) |
Jul 06, 2017 | 23.98 | 24.22 | 23.63 | 23.66 | 137,883 | -0.36(-1.49%) |
Jul 05, 2017 | 23.98 | 24.06 | 23.55 | 24.02 | 65,197 | -0.04(-0.16%) |
Jul 03, 2017 | 24.02 | 24.30 | 23.63 | 24.06 | 53,183 | +0.28(+1.17%) |
Jun 30, 2017 | 24.02 | 24.06 | 23.59 | 23.78 | 77,145 | -0.32(-1.32%) |
Jun 29, 2017 | 24.14 | 24.14 | 23.66 | 24.10 | 76,482 | +0.24(+1.00%) |
Jun 28, 2017 | 23.39 | 23.94 | 22.77 | 23.86 | 94,648 | +0.52(+2.21%) |
Jun 27, 2017 | 23.19 | 23.47 | 23.03 | 23.35 | 122,082 | +0.16(+0.69%) |
Jun 26, 2017 | 23.15 | 23.31 | 22.99 | 23.19 | 77,905 | +0.04(+0.17%) |
Jun 23, 2017 | 23.15 | 230,994 | -0.04(-0.17%) | |||
Jun 22, 2017 | 23.27 | 23.31 | 23.03 | 23.19 | 80,856 | -0.04(-0.17%) |
Jun 21, 2017 | 23.35 | 23.41 | 23.19 | 23.23 | 91,928 | -0.04(-0.17%) |
Jun 20, 2017 | 23.31 | 23.51 | 23.27 | 23.27 | 46,861 | -0.16(-0.68%) |
Jun 19, 2017 | 23.63 | 23.86 | 23.35 | 23.43 | 47,294 | -0.20(-0.84%) |
Jun 16, 2017 | 23.47 | 23.86 | 23.47 | 23.63 | 201,588 | -0.16(-0.67%) |
Jun 15, 2017 | 23.43 | 23.94 | 23.43 | 23.78 | 90,031 | +0.08(+0.33%) |
Jun 14, 2017 | 23.82 | 23.94 | 23.39 | 23.70 | 79,398 | -0.32(-1.32%) |
Jun 13, 2017 | 23.67 | 24.06 | 23.55 | 24.02 | 118,802 | +0.44(+1.85%) |
Jun 12, 2017 | 23.82 | 24.38 | 23.23 | 23.59 | 86,791 | -0.32(-1.33%) |
Jun 09, 2017 | 23.31 | 23.98 | 23.31 | 23.90 | 115,597 | +0.67(+2.91%) |
Jun 08, 2017 | 22.57 | 23.63 | 22.55 | 23.23 | 66,402 | +0.68(+2.99%) |
Jun 07, 2017 | 22.47 | 22.75 | 22.31 | 22.55 | 63,230 | +0.12(+0.53%) |
Jun 06, 2017 | 22.35 | 22.63 | 22.16 | 22.43 | 207,233 | +0.00(+0.00%) |
Jun 05, 2017 | 22.20 | 22.47 | 22.20 | 22.43 | 227,522 | +0.24(+1.07%) |
Jun 02, 2017 | 22.00 | 22.59 | 21.96 | 22.20 | 71,155 | +0.08(+0.36%) |