Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.65 | 23.79 | 23.23 | 23.59 | 101,102 | +0.16(+0.68%) |
Aug 30, 2017 | 23.02 | 24.07 | 22.99 | 23.43 | 255,287 | +0.57(+2.49%) |
Aug 29, 2017 | 22.34 | 22.92 | 22.18 | 22.86 | 142,152 | +0.32(+1.42%) |
Aug 28, 2017 | 22.77 | 22.77 | 22.19 | 22.54 | 62,826 | -0.20(-0.88%) |
Aug 25, 2017 | 22.48 | 22.92 | 22.19 | 22.74 | 115,691 | +0.33(+1.47%) |
Aug 24, 2017 | 22.52 | 22.52 | 22.21 | 22.41 | 96,367 | -0.11(-0.49%) |
Aug 23, 2017 | 22.41 | 22.79 | 22.34 | 22.52 | 118,536 | -0.07(-0.31%) |
Aug 22, 2017 | 22.57 | 22.91 | 22.42 | 22.59 | 138,198 | +0.07(+0.31%) |
Aug 21, 2017 | 22.54 | 22.72 | 22.20 | 22.52 | 71,676 | -0.11(-0.49%) |
Aug 18, 2017 | 22.20 | 22.93 | 22.01 | 22.63 | 129,054 | +0.50(+2.26%) |
Aug 17, 2017 | 22.87 | 23.20 | 22.06 | 22.13 | 226,523 | -0.80(-3.49%) |
Aug 16, 2017 | 22.26 | 22.96 | 21.95 | 22.93 | 140,043 | +0.88(+3.99%) |
Aug 15, 2017 | 23.49 | 23.49 | 21.87 | 22.05 | 171,116 | -1.39(-5.93%) |
Aug 14, 2017 | 22.80 | 23.84 | 22.55 | 23.44 | 226,101 | +0.94(+4.18%) |
Aug 11, 2017 | 20.86 | 22.85 | 20.49 | 22.50 | 278,103 | +1.35(+6.38%) |
Aug 10, 2017 | 22.15 | 22.15 | 20.91 | 21.15 | 172,871 | -1.00(-4.51%) |
Aug 09, 2017 | 22.77 | 22.82 | 21.97 | 22.15 | 81,069 | -0.62(-2.72%) |
Aug 08, 2017 | 22.97 | 23.25 | 22.40 | 22.77 | 302,158 | -0.02(-0.09%) |
Aug 07, 2017 | 22.90 | 22.99 | 22.27 | 22.79 | 214,669 | -0.19(-0.83%) |
Aug 04, 2017 | 21.96 | 23.55 | 21.48 | 22.98 | 333,545 | +1.01(+4.60%) |
Aug 03, 2017 | 21.99 | 22.67 | 20.22 | 21.97 | 979,236 | +2.91(+15.27%) |
Aug 02, 2017 | 19.77 | 20.16 | 19.00 | 19.06 | 320,624 | -0.70(-3.54%) |
Aug 01, 2017 | 20.24 | 20.24 | 19.59 | 19.76 | 153,816 | -0.36(-1.79%) |
Jul 31, 2017 | 20.33 | 21.14 | 19.97 | 20.12 | 159,109 | -0.23(-1.13%) |
Jul 28, 2017 | 21.04 | 21.49 | 20.32 | 20.35 | 158,996 | -0.59(-2.82%) |
Jul 27, 2017 | 21.13 | 21.55 | 20.29 | 20.94 | 165,580 | -0.30(-1.41%) |
Jul 26, 2017 | 21.65 | 21.65 | 20.89 | 21.24 | 174,341 | -0.23(-1.07%) |
Jul 25, 2017 | 21.69 | 22.12 | 21.32 | 21.47 | 93,210 | -0.25(-1.15%) |
Jul 24, 2017 | 21.57 | 21.76 | 21.14 | 21.72 | 77,462 | +0.23(+1.07%) |
Jul 21, 2017 | 22.33 | 22.33 | 20.68 | 21.49 | 187,933 | -0.74(-3.33%) |
Jul 20, 2017 | 22.43 | 22.68 | 21.92 | 22.23 | 136,036 | -0.22(-0.98%) |
Jul 19, 2017 | 22.75 | 23.14 | 22.09 | 22.45 | 232,908 | -0.22(-0.97%) |
Jul 18, 2017 | 22.05 | 22.78 | 21.64 | 22.67 | 184,390 | +0.50(+2.26%) |
Jul 17, 2017 | 22.18 | 22.67 | 22.00 | 22.17 | 114,403 | -0.01(-0.05%) |
Jul 14, 2017 | 21.69 | 22.22 | 21.53 | 22.18 | 182,713 | +0.64(+2.97%) |
Jul 13, 2017 | 21.81 | 21.95 | 21.31 | 21.54 | 114,811 | -0.15(-0.69%) |
Jul 12, 2017 | 20.25 | 22.20 | 20.23 | 21.69 | 444,764 | +1.50(+7.43%) |
Jul 11, 2017 | 19.83 | 20.20 | 19.68 | 20.19 | 197,163 | +0.23(+1.15%) |
Jul 10, 2017 | 19.75 | 20.39 | 19.53 | 19.96 | 196,246 | +0.26(+1.32%) |
Jul 07, 2017 | 19.30 | 19.89 | 19.30 | 19.70 | 181,945 | +0.42(+2.18%) |
Jul 06, 2017 | 19.54 | 19.76 | 18.86 | 19.28 | 174,001 | -0.49(-2.48%) |
Jul 05, 2017 | 19.44 | 19.85 | 18.90 | 19.77 | 122,200 | +0.30(+1.54%) |
Jul 03, 2017 | 19.74 | 19.83 | 19.29 | 19.47 | 136,716 | -0.05(-0.26%) |
Jun 30, 2017 | 19.49 | 19.86 | 19.36 | 19.52 | 81,998 | +0.01(+0.05%) |
Jun 29, 2017 | 19.74 | 19.74 | 19.35 | 19.51 | 267,001 | -0.22(-1.12%) |
Jun 28, 2017 | 19.68 | 19.94 | 19.54 | 19.73 | 127,638 | +0.24(+1.23%) |
Jun 27, 2017 | 20.25 | 20.34 | 19.28 | 19.49 | 294,686 | -0.75(-3.71%) |
Jun 26, 2017 | 19.57 | 20.49 | 19.45 | 20.24 | 584,938 | +0.67(+3.42%) |
Jun 23, 2017 | 19.24 | 19.70 | 19.11 | 19.57 | 1,041,824 | +0.45(+2.35%) |
Jun 22, 2017 | 19.28 | 19.49 | 18.98 | 19.12 | 246,842 | -0.15(-0.78%) |
Jun 21, 2017 | 19.04 | 19.59 | 18.86 | 19.27 | 329,049 | +0.33(+1.74%) |
Jun 20, 2017 | 18.66 | 19.08 | 18.38 | 18.94 | 316,036 | +0.25(+1.34%) |
Jun 19, 2017 | 18.86 | 19.18 | 18.37 | 18.69 | 383,850 | +0.00(+0.00%) |
Jun 16, 2017 | 18.74 | 19.11 | 18.20 | 18.69 | 1,058,535 | -0.11(-0.59%) |
Jun 15, 2017 | 19.25 | 19.40 | 18.30 | 18.80 | 402,901 | -0.46(-2.39%) |
Jun 14, 2017 | 19.35 | 19.75 | 19.03 | 19.26 | 243,384 | -0.12(-0.62%) |
Jun 13, 2017 | 18.80 | 19.61 | 18.52 | 19.38 | 319,663 | +0.58(+3.09%) |
Jun 12, 2017 | 19.25 | 19.46 | 17.77 | 18.80 | 552,029 | -0.62(-3.19%) |
Jun 09, 2017 | 19.35 | 19.90 | 19.01 | 19.42 | 229,909 | +0.07(+0.36%) |
Jun 08, 2017 | 18.20 | 19.63 | 18.20 | 19.35 | 363,070 | +1.30(+7.20%) |
Jun 07, 2017 | 19.83 | 19.83 | 17.90 | 18.05 | 287,419 | -1.35(-6.96%) |
Jun 06, 2017 | 20.38 | 20.43 | 19.15 | 19.40 | 150,723 | -0.94(-4.62%) |
Jun 05, 2017 | 20.26 | 20.50 | 19.73 | 20.34 | 185,886 | -0.13(-0.64%) |
Jun 02, 2017 | 19.60 | 20.50 | 19.39 | 20.47 | 303,412 | +1.03(+5.30%) |