Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.80 | 23.00 | 22.60 | 22.80 | 360,130 | +0.05(+0.22%) |
Aug 30, 2017 | 23.20 | 23.43 | 22.55 | 22.75 | 453,346 | -0.40(-1.73%) |
Aug 29, 2017 | 23.15 | 23.55 | 23.05 | 23.15 | 357,136 | -0.05(-0.22%) |
Aug 28, 2017 | 23.45 | 23.55 | 23.12 | 23.20 | 244,299 | -0.20(-0.85%) |
Aug 25, 2017 | 23.40 | 23.50 | 23.05 | 23.40 | 202,336 | +0.00(+0.00%) |
Aug 24, 2017 | 23.35 | 23.50 | 22.95 | 23.40 | 335,054 | +0.15(+0.65%) |
Aug 23, 2017 | 22.80 | 23.38 | 22.75 | 23.25 | 436,615 | +0.32(+1.42%) |
Aug 22, 2017 | 22.80 | 23.10 | 22.60 | 22.93 | 226,668 | +0.28(+1.21%) |
Aug 21, 2017 | 22.75 | 22.95 | 22.55 | 22.65 | 197,329 | -0.10(-0.44%) |
Aug 18, 2017 | 22.65 | 23.15 | 22.55 | 22.75 | 298,450 | -0.05(-0.22%) |
Aug 17, 2017 | 23.30 | 23.40 | 22.75 | 22.80 | 323,614 | -0.55(-2.36%) |
Aug 16, 2017 | 23.40 | 23.50 | 23.15 | 23.35 | 219,093 | +0.10(+0.43%) |
Aug 15, 2017 | 23.45 | 23.60 | 23.15 | 23.25 | 238,993 | -0.20(-0.85%) |
Aug 14, 2017 | 23.40 | 23.60 | 23.30 | 23.45 | 339,133 | +0.35(+1.52%) |
Aug 11, 2017 | 22.70 | 23.30 | 22.55 | 23.10 | 436,998 | +0.40(+1.76%) |
Aug 10, 2017 | 23.35 | 23.36 | 22.70 | 22.70 | 420,016 | -0.80(-3.40%) |
Aug 09, 2017 | 22.70 | 23.90 | 22.60 | 23.50 | 696,160 | +0.60(+2.62%) |
Aug 08, 2017 | 22.95 | 23.05 | 21.45 | 22.90 | 318,665 | +0.00(+0.00%) |
Aug 07, 2017 | 22.60 | 23.05 | 22.25 | 22.90 | 274,169 | +0.40(+1.78%) |
Aug 04, 2017 | 22.50 | 22.75 | 22.35 | 22.50 | 243,472 | +0.00(+0.00%) |
Aug 03, 2017 | 22.55 | 22.65 | 22.35 | 22.50 | 231,925 | +0.00(+0.00%) |
Aug 02, 2017 | 22.75 | 22.90 | 21.85 | 22.50 | 342,223 | -0.30(-1.32%) |
Aug 01, 2017 | 22.40 | 22.90 | 22.35 | 22.80 | 587,535 | +0.40(+1.79%) |
Jul 31, 2017 | 23.20 | 22.30 | 22.40 | 515,826 | -0.50(-2.18%) | |
Jul 28, 2017 | 23.80 | 24.00 | 22.85 | 22.90 | 569,359 | -0.85(-3.58%) |
Jul 27, 2017 | 22.00 | 23.95 | 21.60 | 23.75 | 1,014,837 | +2.70(+12.83%) |
Jul 26, 2017 | 21.00 | 21.27 | 20.45 | 21.05 | 644,977 | -0.10(-0.47%) |
Jul 25, 2017 | 20.90 | 21.20 | 20.77 | 21.15 | 278,027 | +0.25(+1.20%) |
Jul 24, 2017 | 20.70 | 21.02 | 20.70 | 20.90 | 173,894 | +0.20(+0.97%) |
Jul 21, 2017 | 20.75 | 20.80 | 20.55 | 20.70 | 321,617 | +0.05(+0.24%) |
Jul 20, 2017 | 21.10 | 21.10 | 20.35 | 20.65 | 528,376 | -0.45(-2.13%) |
Jul 19, 2017 | 20.35 | 21.45 | 20.30 | 21.10 | 578,559 | +0.80(+3.94%) |
Jul 18, 2017 | 20.00 | 20.35 | 19.90 | 20.30 | 387,617 | +0.20(+1.00%) |
Jul 17, 2017 | 20.25 | 20.30 | 19.95 | 20.10 | 273,197 | -0.15(-0.74%) |
Jul 14, 2017 | 20.05 | 20.35 | 20.05 | 20.25 | 325,611 | +0.20(+1.00%) |
Jul 13, 2017 | 20.20 | 20.90 | 19.80 | 20.05 | 534,407 | -0.10(-0.50%) |
Jul 12, 2017 | 20.30 | 20.50 | 20.05 | 20.15 | 611,345 | -0.05(-0.25%) |
Jul 11, 2017 | 20.05 | 20.25 | 19.70 | 20.20 | 444,321 | +0.20(+1.00%) |
Jul 10, 2017 | 19.90 | 20.15 | 19.85 | 20.00 | 451,293 | +0.10(+0.50%) |
Jul 07, 2017 | 20.20 | 20.20 | 19.40 | 19.90 | 741,013 | -0.30(-1.49%) |
Jul 06, 2017 | 20.05 | 20.35 | 19.90 | 20.20 | 439,239 | -0.15(-0.74%) |
Jul 05, 2017 | 20.40 | 20.70 | 20.25 | 20.35 | 646,488 | -0.05(-0.25%) |
Jul 03, 2017 | 21.20 | 21.30 | 20.30 | 20.40 | 296,428 | -0.80(-3.77%) |
Jun 30, 2017 | 21.50 | 21.12 | 21.20 | 416,259 | -0.30(-1.40%) | |
Jun 29, 2017 | 21.70 | 21.95 | 21.05 | 21.50 | 393,740 | -0.20(-0.92%) |
Jun 28, 2017 | 21.40 | 21.80 | 21.15 | 21.70 | 350,498 | +0.35(+1.64%) |
Jun 27, 2017 | 21.95 | 22.05 | 21.27 | 21.35 | 298,602 | -0.35(-1.61%) |
Jun 26, 2017 | 21.75 | 22.05 | 21.35 | 21.70 | 410,738 | +0.00(+0.00%) |
Jun 23, 2017 | 21.90 | 21.70 | 766,043 | +0.35(+1.64%) | ||
Jun 22, 2017 | 21.55 | 21.60 | 20.80 | 21.35 | 365,327 | -0.25(-1.16%) |
Jun 21, 2017 | 21.90 | 21.95 | 21.60 | 21.60 | 316,291 | -0.15(-0.69%) |
Jun 20, 2017 | 21.75 | 22.05 | 21.50 | 21.75 | 611,123 | +0.05(+0.23%) |
Jun 19, 2017 | 21.15 | 22.50 | 21.15 | 21.70 | 1,021,770 | +0.55(+2.60%) |
Jun 16, 2017 | 20.95 | 21.25 | 20.90 | 21.15 | 736,926 | +0.05(+0.24%) |
Jun 15, 2017 | 20.75 | 21.15 | 20.35 | 21.10 | 364,449 | +0.10(+0.48%) |
Jun 14, 2017 | 20.75 | 21.05 | 20.70 | 21.00 | 380,419 | +0.35(+1.69%) |
Jun 13, 2017 | 20.60 | 20.75 | 19.85 | 20.65 | 536,590 | +0.20(+0.98%) |
Jun 12, 2017 | 20.45 | 20.65 | 19.75 | 20.45 | 713,895 | +0.10(+0.49%) |
Jun 09, 2017 | 21.00 | 21.50 | 19.80 | 20.35 | 1,080,987 | -0.50(-2.40%) |
Jun 08, 2017 | 20.40 | 20.95 | 20.00 | 20.85 | 1,091,740 | +0.45(+2.21%) |
Jun 07, 2017 | 20.35 | 20.50 | 20.05 | 20.40 | 697,325 | +0.05(+0.25%) |
Jun 06, 2017 | 20.50 | 20.80 | 20.30 | 20.35 | 416,846 | -0.25(-1.21%) |
Jun 05, 2017 | 20.65 | 20.85 | 20.55 | 20.60 | 505,178 | +0.00(+0.00%) |
Jun 02, 2017 | 20.70 | 20.80 | 20.55 | 20.60 | 369,880 | -0.05(-0.24%) |