Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.89 | 20.23 | 19.84 | 20.18 | 678,346 | +0.39(+2.00%) |
Aug 30, 2017 | 19.49 | 19.84 | 19.34 | 19.79 | 700,345 | +0.25(+1.26%) |
Aug 29, 2017 | 19.15 | 19.69 | 19.10 | 19.54 | 675,729 | +0.10(+0.51%) |
Aug 28, 2017 | 19.49 | 19.59 | 19.20 | 19.44 | 608,793 | +0.10(+0.51%) |
Aug 25, 2017 | 19.00 | 19.59 | 18.80 | 19.34 | 962,752 | +0.59(+3.16%) |
Aug 24, 2017 | 19.00 | 19.05 | 18.68 | 18.75 | 601,454 | -0.10(-0.52%) |
Aug 23, 2017 | 18.31 | 19.10 | 17.81 | 18.85 | 2,352,420 | +1.04(+5.82%) |
Aug 22, 2017 | 18.50 | 18.55 | 17.62 | 17.81 | 2,448,907 | -0.59(-3.20%) |
Aug 21, 2017 | 18.99 | 19.09 | 18.40 | 18.40 | 957,634 | -0.74(-3.85%) |
Aug 18, 2017 | 19.29 | 19.29 | 18.89 | 19.14 | 1,124,077 | -0.25(-1.27%) |
Aug 17, 2017 | 20.17 | 20.51 | 19.39 | 19.39 | 952,920 | -0.83(-4.13%) |
Aug 16, 2017 | 20.46 | 20.61 | 20.12 | 20.22 | 897,422 | -0.15(-0.72%) |
Aug 15, 2017 | 20.66 | 20.71 | 20.22 | 20.37 | 807,803 | -0.25(-1.19%) |
Aug 14, 2017 | 20.42 | 20.71 | 20.22 | 20.61 | 602,873 | +0.44(+2.19%) |
Aug 11, 2017 | 19.88 | 20.17 | 19.48 | 20.17 | 1,220,382 | +0.15(+0.74%) |
Aug 10, 2017 | 20.37 | 20.51 | 19.92 | 20.02 | 1,167,014 | -0.54(-2.63%) |
Aug 09, 2017 | 21.10 | 21.15 | 20.32 | 20.56 | 1,077,098 | -0.69(-3.23%) |
Aug 08, 2017 | 21.40 | 22.13 | 21.10 | 21.25 | 1,788,908 | -0.69(-3.13%) |
Aug 07, 2017 | 22.13 | 22.23 | 21.74 | 21.94 | 720,772 | -0.20(-0.89%) |
Aug 04, 2017 | 22.33 | 22.48 | 22.13 | 22.13 | 664,734 | -0.10(-0.44%) |
Aug 03, 2017 | 22.28 | 22.33 | 22.04 | 22.23 | 841,795 | -0.05(-0.22%) |
Aug 02, 2017 | 22.97 | 22.97 | 22.18 | 22.28 | 1,001,211 | -0.69(-2.99%) |
Aug 01, 2017 | 23.11 | 23.26 | 22.82 | 22.97 | 1,812,626 | +0.00(+0.00%) |
Jul 31, 2017 | 22.72 | 23.02 | 22.45 | 22.97 | 1,423,981 | +0.25(+1.08%) |
Jul 28, 2017 | 22.33 | 22.82 | 22.30 | 22.72 | 1,134,660 | +0.15(+0.65%) |
Jul 27, 2017 | 22.48 | 22.72 | 22.28 | 22.57 | 1,582,293 | +0.25(+1.10%) |
Jul 26, 2017 | 22.62 | 22.67 | 22.13 | 22.33 | 1,327,994 | -0.25(-1.09%) |
Jul 25, 2017 | 21.79 | 22.67 | 21.74 | 22.57 | 1,665,462 | +0.98(+4.55%) |
Jul 24, 2017 | 21.50 | 21.69 | 21.20 | 21.59 | 1,096,524 | +0.34(+1.62%) |
Jul 21, 2017 | 22.38 | 22.38 | 21.00 | 21.25 | 1,946,814 | -1.08(-4.84%) |
Jul 20, 2017 | 21.59 | 22.43 | 21.50 | 22.33 | 1,282,994 | +0.74(+3.41%) |
Jul 19, 2017 | 21.59 | 22.28 | 20.71 | 21.59 | 2,110,870 | +0.64(+3.04%) |
Jul 18, 2017 | 20.86 | 21.10 | 20.46 | 20.96 | 1,867,777 | +0.00(+0.00%) |
Jul 17, 2017 | 20.91 | 21.15 | 20.81 | 20.96 | 971,636 | +0.10(+0.47%) |
Jul 14, 2017 | 20.71 | 20.91 | 20.42 | 20.86 | 1,826,325 | +0.05(+0.24%) |
Jul 13, 2017 | 20.96 | 21.05 | 20.51 | 20.81 | 1,448,236 | -0.10(-0.47%) |
Jul 12, 2017 | 21.10 | 21.20 | 20.51 | 20.91 | 1,012,320 | -0.05(-0.23%) |
Jul 11, 2017 | 20.76 | 21.10 | 20.66 | 20.96 | 1,278,594 | +0.20(+0.95%) |
Jul 10, 2017 | 20.91 | 21.00 | 20.27 | 20.76 | 2,641,071 | +0.15(+0.71%) |
Jul 07, 2017 | 20.12 | 20.76 | 19.63 | 20.61 | 3,420,588 | +0.59(+2.94%) |
Jul 06, 2017 | 21.15 | 21.59 | 19.73 | 20.02 | 5,485,605 | -1.18(-5.56%) |
Jul 05, 2017 | 24.34 | 24.54 | 21.15 | 21.20 | 10,282,744 | -6.28(-22.86%) |
Jul 03, 2017 | 27.68 | 27.97 | 27.43 | 27.48 | 562,828 | +0.00(+0.00%) |
Jun 30, 2017 | 27.68 | 27.78 | 27.19 | 27.48 | 979,415 | -0.05(-0.18%) |
Jun 29, 2017 | 27.14 | 27.65 | 26.75 | 27.53 | 960,831 | +0.59(+2.19%) |
Jun 28, 2017 | 25.86 | 27.02 | 25.81 | 26.94 | 809,991 | +1.28(+4.97%) |
Jun 27, 2017 | 26.21 | 26.21 | 25.57 | 25.67 | 721,545 | -0.69(-2.61%) |
Jun 26, 2017 | 25.96 | 26.65 | 25.81 | 26.35 | 701,800 | +0.59(+2.29%) |
Jun 23, 2017 | 26.06 | 26.16 | 25.62 | 25.76 | 2,116,146 | -0.29(-1.13%) |
Jun 22, 2017 | 26.50 | 26.55 | 25.86 | 26.06 | 694,668 | -0.39(-1.48%) |
Jun 21, 2017 | 26.80 | 26.80 | 26.35 | 26.45 | 467,376 | -0.29(-1.10%) |
Jun 20, 2017 | 27.29 | 27.43 | 26.60 | 26.75 | 663,858 | -0.69(-2.50%) |
Jun 19, 2017 | 26.60 | 27.43 | 26.26 | 27.43 | 628,064 | +1.28(+4.88%) |
Jun 16, 2017 | 25.67 | 26.21 | 25.62 | 26.16 | 1,047,305 | +0.29(+1.14%) |
Jun 15, 2017 | 25.72 | 26.35 | 25.67 | 25.86 | 699,567 | -0.15(-0.57%) |
Jun 14, 2017 | 26.45 | 26.60 | 25.64 | 26.01 | 780,250 | -0.54(-2.03%) |
Jun 13, 2017 | 26.75 | 26.89 | 26.06 | 26.55 | 1,135,264 | -0.29(-1.10%) |
Jun 12, 2017 | 26.45 | 27.21 | 26.40 | 26.84 | 1,002,939 | +0.54(+2.05%) |
Jun 09, 2017 | 26.35 | 26.89 | 26.09 | 26.30 | 569,325 | +0.00(+0.00%) |
Jun 08, 2017 | 26.11 | 26.50 | 26.01 | 26.30 | 421,394 | +0.20(+0.75%) |
Jun 07, 2017 | 26.50 | 26.50 | 26.06 | 26.11 | 517,075 | -0.39(-1.48%) |
Jun 06, 2017 | 27.14 | 27.19 | 26.40 | 26.50 | 599,592 | -0.83(-3.05%) |
Jun 05, 2017 | 27.43 | 27.91 | 27.34 | 27.34 | 608,305 | -0.15(-0.54%) |
Jun 02, 2017 | 26.94 | 27.78 | 26.94 | 27.48 | 921,477 | +0.49(+1.82%) |