Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.14 | 22.27 | 22.12 | 22.22 | 714,633 | +0.16(+0.75%) |
Aug 30, 2017 | 21.95 | 22.09 | 21.93 | 22.06 | 116,531 | +0.14(+0.62%) |
Aug 29, 2017 | 21.66 | 21.94 | 21.66 | 21.92 | 134,031 | +0.07(+0.33%) |
Aug 28, 2017 | 21.87 | 21.90 | 21.81 | 21.85 | 122,257 | +0.01(+0.03%) |
Aug 25, 2017 | 21.91 | 21.98 | 21.84 | 21.84 | 87,947 | -0.03(-0.13%) |
Aug 24, 2017 | 21.92 | 21.94 | 21.79 | 21.87 | 6,842,490 | -0.01(-0.03%) |
Aug 23, 2017 | 21.81 | 21.91 | 21.77 | 21.88 | 135,555 | -0.03(-0.12%) |
Aug 22, 2017 | 21.70 | 21.91 | 21.70 | 21.90 | 140,845 | +0.31(+1.43%) |
Aug 21, 2017 | 21.60 | 21.63 | 21.47 | 21.59 | 126,692 | -0.01(-0.07%) |
Aug 18, 2017 | 21.62 | 21.76 | 21.56 | 21.61 | 92,490 | +0.00(+0.00%) |
Aug 17, 2017 | 21.93 | 21.95 | 21.61 | 21.61 | 135,366 | -0.38(-1.74%) |
Aug 16, 2017 | 21.96 | 22.07 | 21.93 | 21.99 | 115,405 | +0.11(+0.49%) |
Aug 15, 2017 | 21.88 | 21.93 | 21.83 | 21.88 | 110,628 | +0.03(+0.12%) |
Aug 14, 2017 | 21.70 | 21.87 | 21.70 | 21.86 | 118,220 | +0.36(+1.68%) |
Aug 11, 2017 | 21.36 | 21.56 | 21.35 | 21.49 | 158,275 | +0.12(+0.58%) |
Aug 10, 2017 | 21.71 | 21.71 | 21.37 | 21.37 | 114,361 | -0.48(-2.21%) |
Aug 09, 2017 | 21.74 | 21.86 | 21.72 | 21.86 | 128,267 | -0.04(-0.17%) |
Aug 08, 2017 | 21.91 | 22.05 | 21.87 | 21.89 | 114,677 | -0.01(-0.05%) |
Aug 07, 2017 | 21.81 | 21.90 | 21.79 | 21.90 | 78,754 | +0.15(+0.70%) |
Aug 04, 2017 | 21.78 | 21.82 | 21.72 | 21.75 | 1,898,429 | +0.02(+0.09%) |
Aug 03, 2017 | 21.78 | 21.81 | 21.71 | 21.73 | 236,239 | -0.09(-0.43%) |
Aug 02, 2017 | 21.93 | 21.94 | 21.68 | 21.82 | 180,456 | +0.12(+0.55%) |
Aug 01, 2017 | 21.69 | 21.72 | 21.66 | 21.71 | 86,460 | +0.08(+0.35%) |
Jul 31, 2017 | 21.75 | 21.77 | 21.58 | 21.63 | 167,720 | -0.03(-0.15%) |
Jul 28, 2017 | 21.60 | 21.70 | 21.58 | 21.66 | 90,566 | -0.08(-0.39%) |
Jul 27, 2017 | 21.99 | 22.02 | 21.52 | 21.75 | 113,804 | -0.10(-0.45%) |
Jul 26, 2017 | 21.86 | 21.88 | 21.79 | 21.85 | 78,514 | +0.03(+0.14%) |
Jul 25, 2017 | 21.80 | 21.84 | 21.74 | 21.82 | 139,307 | -0.05(-0.25%) |
Jul 24, 2017 | 21.80 | 21.88 | 21.77 | 21.87 | 65,879 | +0.07(+0.34%) |
Jul 21, 2017 | 21.74 | 21.82 | 21.73 | 21.79 | 96,431 | -0.05(-0.24%) |
Jul 20, 2017 | 21.85 | 21.87 | 21.74 | 21.85 | 157,927 | +0.05(+0.21%) |
Jul 19, 2017 | 21.71 | 21.81 | 21.71 | 21.80 | 119,929 | +0.16(+0.72%) |
Jul 18, 2017 | 21.52 | 21.65 | 21.48 | 21.65 | 127,793 | +0.12(+0.58%) |
Jul 17, 2017 | 21.53 | 21.59 | 21.49 | 21.52 | 264,279 | -0.03(-0.16%) |
Jul 14, 2017 | 21.41 | 21.58 | 21.41 | 21.55 | 79,279 | +0.18(+0.86%) |
Jul 13, 2017 | 21.31 | 21.41 | 21.31 | 21.37 | 135,454 | +0.07(+0.32%) |
Jul 12, 2017 | 21.15 | 21.32 | 21.15 | 21.30 | 91,250 | +0.29(+1.40%) |
Jul 11, 2017 | 20.91 | 21.03 | 20.90 | 21.01 | 80,722 | +0.10(+0.48%) |
Jul 10, 2017 | 20.75 | 20.95 | 20.73 | 20.91 | 133,234 | +0.18(+0.85%) |
Jul 07, 2017 | 20.54 | 20.78 | 20.54 | 20.73 | 287,314 | +0.24(+1.16%) |
Jul 06, 2017 | 20.53 | 20.59 | 20.44 | 20.50 | 111,792 | -0.19(-0.90%) |
Jul 05, 2017 | 20.53 | 20.71 | 20.51 | 20.68 | 262,406 | +0.16(+0.77%) |
Jul 03, 2017 | 20.72 | 20.78 | 20.51 | 20.52 | 201,429 | -0.17(-0.82%) |
Jun 30, 2017 | 20.77 | 20.82 | 20.68 | 20.69 | 282,246 | -0.02(-0.11%) |
Jun 29, 2017 | 20.98 | 20.98 | 20.55 | 20.72 | 727,628 | -0.34(-1.64%) |
Jun 28, 2017 | 20.90 | 21.09 | 20.76 | 21.06 | 126,976 | +0.18(+0.87%) |
Jun 27, 2017 | 21.10 | 21.11 | 20.88 | 20.88 | 148,032 | -0.29(-1.35%) |
Jun 26, 2017 | 21.36 | 21.42 | 21.15 | 21.17 | 153,390 | -0.06(-0.29%) |
Jun 23, 2017 | 21.09 | 21.27 | 21.07 | 21.23 | 96,159 | +0.12(+0.58%) |
Jun 22, 2017 | 21.13 | 21.16 | 21.04 | 21.11 | 75,699 | +0.05(+0.22%) |
Jun 21, 2017 | 20.99 | 21.07 | 20.97 | 21.06 | 304,453 | +0.12(+0.56%) |
Jun 20, 2017 | 21.10 | 21.12 | 20.94 | 20.94 | 198,949 | -0.13(-0.63%) |
Jun 19, 2017 | 20.93 | 21.08 | 20.91 | 21.07 | 129,634 | +0.35(+1.68%) |
Jun 16, 2017 | 20.75 | 20.78 | 20.67 | 20.73 | 240,589 | +0.00(+0.01%) |
Jun 15, 2017 | 20.62 | 20.75 | 20.51 | 20.73 | 134,274 | -0.12(-0.57%) |
Jun 14, 2017 | 21.03 | 21.06 | 20.72 | 20.85 | 211,403 | -0.09(-0.41%) |
Jun 13, 2017 | 20.89 | 20.97 | 20.78 | 20.93 | 215,553 | +0.20(+0.98%) |
Jun 12, 2017 | 20.72 | 20.76 | 20.43 | 20.73 | 324,087 | -0.24(-1.13%) |
Jun 09, 2017 | 21.49 | 21.52 | 20.70 | 20.96 | 417,913 | -0.49(-2.30%) |
Jun 08, 2017 | 21.42 | 21.46 | 21.33 | 21.46 | 240,659 | +0.08(+0.38%) |
Jun 07, 2017 | 21.36 | 21.41 | 21.28 | 21.37 | 149,643 | +0.06(+0.27%) |
Jun 06, 2017 | 21.33 | 21.41 | 21.29 | 21.32 | 116,700 | -0.03(-0.15%) |
Jun 05, 2017 | 21.34 | 21.40 | 21.34 | 21.35 | 151,651 | +0.01(+0.03%) |
Jun 02, 2017 | 21.23 | 21.35 | 21.18 | 21.34 | 290,470 | +0.23(+1.10%) |