Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.93 | 23.00 | 22.85 | 22.98 | 105,816 | +0.16(+0.72%) |
Aug 30, 2017 | 23.00 | 23.03 | 22.73 | 22.82 | 44,351 | -0.17(-0.76%) |
Aug 29, 2017 | 22.91 | 22.99 | 22.75 | 22.99 | 115,037 | +0.15(+0.65%) |
Aug 28, 2017 | 22.71 | 22.86 | 22.64 | 22.84 | 64,191 | +0.24(+1.08%) |
Aug 25, 2017 | 22.71 | 22.79 | 22.50 | 22.60 | 229,442 | +0.07(+0.31%) |
Aug 24, 2017 | 22.36 | 22.57 | 22.24 | 22.53 | 110,471 | +0.21(+0.93%) |
Aug 23, 2017 | 21.99 | 22.32 | 21.87 | 22.32 | 46,111 | +0.26(+1.18%) |
Aug 22, 2017 | 21.99 | 22.12 | 21.92 | 22.06 | 96,042 | +0.43(+1.97%) |
Aug 21, 2017 | 21.53 | 21.76 | 21.49 | 21.64 | 99,905 | +0.36(+1.67%) |
Aug 18, 2017 | 21.24 | 21.39 | 21.08 | 21.28 | 16,709 | +0.03(+0.16%) |
Aug 17, 2017 | 21.58 | 21.72 | 21.18 | 21.25 | 45,136 | -0.21(-0.97%) |
Aug 16, 2017 | 20.89 | 21.53 | 20.89 | 21.46 | 47,252 | +0.85(+4.13%) |
Aug 15, 2017 | 20.63 | 20.63 | 20.41 | 20.61 | 17,329 | -0.29(-1.37%) |
Aug 14, 2017 | 20.78 | 20.95 | 20.69 | 20.89 | 30,077 | +0.25(+1.22%) |
Aug 11, 2017 | 20.61 | 20.77 | 20.41 | 20.64 | 60,982 | -0.43(-2.02%) |
Aug 10, 2017 | 21.65 | 21.65 | 21.07 | 21.07 | 83,870 | -0.86(-3.92%) |
Aug 09, 2017 | 22.12 | 22.12 | 21.88 | 21.92 | 66,682 | -0.23(-1.02%) |
Aug 08, 2017 | 21.97 | 22.21 | 21.95 | 22.15 | 45,431 | +0.21(+0.95%) |
Aug 07, 2017 | 21.92 | 22.00 | 21.83 | 21.94 | 69,390 | +0.25(+1.16%) |
Aug 04, 2017 | 21.70 | 21.84 | 21.56 | 21.69 | 143,688 | +0.01(+0.04%) |
Aug 03, 2017 | 21.56 | 21.74 | 21.49 | 21.68 | 77,167 | +0.04(+0.18%) |
Aug 02, 2017 | 21.71 | 21.75 | 21.48 | 21.64 | 128,216 | -0.23(-1.05%) |
Aug 01, 2017 | 21.86 | 21.91 | 21.67 | 21.87 | 125,754 | +0.05(+0.24%) |
Jul 31, 2017 | 21.70 | 21.86 | 21.58 | 21.82 | 76,953 | +0.51(+2.40%) |
Jul 28, 2017 | 21.13 | 21.33 | 21.02 | 21.31 | 32,001 | -0.02(-0.08%) |
Jul 27, 2017 | 21.70 | 21.70 | 21.18 | 21.33 | 50,325 | -0.31(-1.44%) |
Jul 26, 2017 | 21.18 | 21.65 | 21.14 | 21.64 | 89,806 | +0.78(+3.75%) |
Jul 25, 2017 | 20.15 | 20.99 | 20.15 | 20.86 | 131,876 | +0.89(+4.43%) |
Jul 24, 2017 | 19.88 | 20.00 | 19.84 | 19.97 | 7,793 | +0.07(+0.35%) |
Jul 21, 2017 | 19.94 | 20.01 | 19.75 | 19.90 | 33,892 | +0.02(+0.09%) |
Jul 20, 2017 | 20.11 | 20.11 | 19.88 | 19.88 | 29,427 | -0.38(-1.88%) |
Jul 19, 2017 | 20.32 | 20.39 | 20.15 | 20.27 | 25,686 | +0.10(+0.52%) |
Jul 18, 2017 | 20.15 | 20.18 | 20.07 | 20.16 | 23,956 | +0.13(+0.65%) |
Jul 17, 2017 | 19.71 | 20.08 | 19.71 | 20.03 | 71,408 | +0.51(+2.62%) |
Jul 14, 2017 | 19.47 | 19.53 | 19.44 | 19.52 | 42,109 | +0.19(+0.99%) |
Jul 13, 2017 | 19.24 | 19.36 | 19.22 | 19.33 | 13,753 | +0.16(+0.81%) |
Jul 12, 2017 | 19.14 | 19.30 | 19.05 | 19.17 | 35,278 | +0.22(+1.14%) |
Jul 11, 2017 | 18.47 | 18.97 | 18.47 | 18.96 | 39,150 | +0.46(+2.49%) |
Jul 10, 2017 | 18.14 | 18.50 | 17.94 | 18.50 | 86,250 | +0.23(+1.24%) |
Jul 07, 2017 | 18.27 | 18.32 | 18.00 | 18.27 | 27,484 | +0.02(+0.09%) |
Jul 06, 2017 | 18.37 | 18.41 | 18.25 | 18.25 | 8,192 | -0.16(-0.90%) |
Jul 05, 2017 | 18.49 | 18.50 | 18.29 | 18.42 | 54,597 | +0.03(+0.19%) |
Jul 03, 2017 | 18.11 | 18.52 | 18.11 | 18.38 | 30,717 | +0.17(+0.95%) |
Jun 30, 2017 | 18.17 | 18.25 | 18.07 | 18.21 | 31,388 | +0.19(+1.06%) |
Jun 29, 2017 | 18.11 | 18.31 | 18.02 | 18.02 | 92,178 | +0.18(+1.02%) |
Jun 28, 2017 | 17.59 | 17.93 | 17.58 | 17.84 | 16,284 | +0.43(+2.44%) |
Jun 27, 2017 | 17.38 | 17.58 | 17.38 | 17.41 | 24,999 | +0.17(+1.01%) |
Jun 26, 2017 | 17.24 | 17.31 | 17.14 | 17.24 | 12,646 | +0.01(+0.05%) |
Jun 23, 2017 | 17.18 | 17.24 | 17.05 | 17.23 | 6,865 | +0.22(+1.28%) |
Jun 22, 2017 | 16.78 | 17.07 | 16.78 | 17.01 | 9,697 | +0.19(+1.14%) |
Jun 21, 2017 | 16.86 | 16.90 | 16.80 | 16.82 | 12,414 | +0.03(+0.21%) |
Jun 20, 2017 | 17.02 | 17.02 | 16.73 | 16.79 | 11,914 | -0.42(-2.42%) |
Jun 19, 2017 | 17.19 | 17.39 | 17.19 | 17.20 | 35,138 | +0.17(+1.02%) |
Jun 16, 2017 | 17.15 | 17.15 | 16.97 | 17.03 | 13,572 | -0.10(-0.61%) |
Jun 15, 2017 | 17.30 | 17.34 | 17.10 | 17.13 | 41,221 | -0.47(-2.66%) |
Jun 14, 2017 | 18.04 | 18.04 | 17.55 | 17.60 | 9,321 | -0.41(-2.26%) |
Jun 13, 2017 | 18.06 | 18.06 | 17.91 | 18.01 | 23,975 | +0.04(+0.24%) |
Jun 12, 2017 | 18.06 | 18.17 | 17.91 | 17.97 | 14,760 | -0.10(-0.53%) |
Jun 09, 2017 | 18.04 | 18.18 | 18.01 | 18.06 | 17,545 | +0.15(+0.82%) |
Jun 08, 2017 | 17.50 | 17.94 | 17.50 | 17.91 | 44,443 | +0.43(+2.43%) |
Jun 07, 2017 | 17.58 | 17.64 | 17.44 | 17.49 | 6,316 | +0.04(+0.25%) |
Jun 06, 2017 | 17.27 | 17.45 | 17.27 | 17.45 | 8,722 | +0.14(+0.80%) |
Jun 05, 2017 | 17.30 | 17.36 | 17.24 | 17.31 | 27,905 | -0.11(-0.65%) |
Jun 02, 2017 | 17.49 | 17.53 | 17.37 | 17.42 | 14,341 | -0.13(-0.74%) |