Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.78 | 22.91 | 22.74 | 22.85 | 271,614 | +0.15(+0.65%) |
Aug 30, 2017 | 22.69 | 22.78 | 22.64 | 22.70 | 79,553 | -0.06(-0.26%) |
Aug 29, 2017 | 22.64 | 22.77 | 22.62 | 22.76 | 70,791 | +0.01(+0.06%) |
Aug 28, 2017 | 22.87 | 22.91 | 22.70 | 22.75 | 167,571 | -0.10(-0.45%) |
Aug 25, 2017 | 22.81 | 22.92 | 22.81 | 22.85 | 58,111 | +0.12(+0.55%) |
Aug 24, 2017 | 22.72 | 22.81 | 22.67 | 22.73 | 525,489 | -0.01(-0.06%) |
Aug 23, 2017 | 22.57 | 22.79 | 22.57 | 22.74 | 56,773 | +0.12(+0.55%) |
Aug 22, 2017 | 22.54 | 22.64 | 22.54 | 22.62 | 48,707 | +0.18(+0.78%) |
Aug 21, 2017 | 22.53 | 22.53 | 22.40 | 22.44 | 40,792 | -0.11(-0.49%) |
Aug 18, 2017 | 22.40 | 22.64 | 22.38 | 22.55 | 142,075 | +0.15(+0.65%) |
Aug 17, 2017 | 22.61 | 22.65 | 22.40 | 22.40 | 261,528 | -0.27(-1.20%) |
Aug 16, 2017 | 22.86 | 22.88 | 22.63 | 22.68 | 230,442 | -0.10(-0.42%) |
Aug 15, 2017 | 22.83 | 22.83 | 22.66 | 22.77 | 773,685 | -0.10(-0.45%) |
Aug 14, 2017 | 23.01 | 23.08 | 22.87 | 22.87 | 80,753 | -0.06(-0.26%) |
Aug 11, 2017 | 23.01 | 23.07 | 22.93 | 22.93 | 86,523 | -0.14(-0.60%) |
Aug 10, 2017 | 23.38 | 23.39 | 23.04 | 23.07 | 183,258 | -0.29(-1.25%) |
Aug 09, 2017 | 23.36 | 23.42 | 23.28 | 23.36 | 82,640 | +0.01(+0.06%) |
Aug 08, 2017 | 23.41 | 23.51 | 23.31 | 23.35 | 125,714 | -0.06(-0.25%) |
Aug 07, 2017 | 23.45 | 23.48 | 23.37 | 23.41 | 64,217 | -0.10(-0.44%) |
Aug 04, 2017 | 23.45 | 23.53 | 23.39 | 23.51 | 175,647 | +0.08(+0.34%) |
Aug 03, 2017 | 23.64 | 23.64 | 23.37 | 23.43 | 177,994 | -0.21(-0.90%) |
Aug 02, 2017 | 23.56 | 23.72 | 23.47 | 23.64 | 125,681 | +0.01(+0.06%) |
Aug 01, 2017 | 23.64 | 23.77 | 23.55 | 23.63 | 230,648 | +0.09(+0.37%) |
Jul 31, 2017 | 23.51 | 23.65 | 23.44 | 23.54 | 436,697 | +0.09(+0.37%) |
Jul 28, 2017 | 23.36 | 23.58 | 23.35 | 23.45 | 269,167 | +0.02(+0.09%) |
Jul 27, 2017 | 23.33 | 23.43 | 23.23 | 23.43 | 122,903 | +0.15(+0.63%) |
Jul 26, 2017 | 23.31 | 23.43 | 23.20 | 23.28 | 271,604 | +0.10(+0.44%) |
Jul 25, 2017 | 23.19 | 23.31 | 23.18 | 23.18 | 280,569 | +0.23(+1.02%) |
Jul 24, 2017 | 23.02 | 23.02 | 22.91 | 22.95 | 148,945 | -0.05(-0.22%) |
Jul 21, 2017 | 23.14 | 23.21 | 22.96 | 23.00 | 176,674 | -0.21(-0.92%) |
Jul 20, 2017 | 23.33 | 23.41 | 23.17 | 23.21 | 169,460 | -0.01(-0.06%) |
Jul 19, 2017 | 22.94 | 23.23 | 22.94 | 23.22 | 127,034 | +0.30(+1.31%) |
Jul 18, 2017 | 23.07 | 23.09 | 22.85 | 22.92 | 118,613 | -0.04(-0.19%) |
Jul 17, 2017 | 23.00 | 23.09 | 22.95 | 22.97 | 406,278 | -0.07(-0.29%) |
Jul 14, 2017 | 22.91 | 23.06 | 22.89 | 23.03 | 175,114 | +0.21(+0.93%) |
Jul 13, 2017 | 22.79 | 22.83 | 22.68 | 22.82 | 513,816 | +0.05(+0.22%) |
Jul 12, 2017 | 22.81 | 22.95 | 22.71 | 22.77 | 111,327 | +0.15(+0.68%) |
Jul 11, 2017 | 22.49 | 22.65 | 22.36 | 22.62 | 278,091 | +0.13(+0.59%) |
Jul 10, 2017 | 22.37 | 22.52 | 22.37 | 22.49 | 125,474 | +0.06(+0.28%) |
Jul 07, 2017 | 22.45 | 22.46 | 22.22 | 22.42 | 332,705 | -0.07(-0.31%) |
Jul 06, 2017 | 22.70 | 22.78 | 22.46 | 22.49 | 236,452 | -0.19(-0.84%) |
Jul 05, 2017 | 22.92 | 22.95 | 22.61 | 22.68 | 623,383 | -0.39(-1.68%) |
Jul 03, 2017 | 22.79 | 23.13 | 22.73 | 23.07 | 82,122 | +0.34(+1.48%) |
Jun 30, 2017 | 22.78 | 22.81 | 22.62 | 22.73 | 367,583 | +0.04(+0.19%) |
Jun 29, 2017 | 22.81 | 22.92 | 22.66 | 22.69 | 111,284 | -0.10(-0.42%) |
Jun 28, 2017 | 22.65 | 22.87 | 22.64 | 22.79 | 236,689 | +0.19(+0.84%) |
Jun 27, 2017 | 22.64 | 22.76 | 22.57 | 22.59 | 259,327 | +0.07(+0.29%) |
Jun 26, 2017 | 22.64 | 22.65 | 22.46 | 22.53 | 458,923 | +0.00(+0.00%) |
Jun 23, 2017 | 22.43 | 22.57 | 22.38 | 22.53 | 930,629 | +0.10(+0.42%) |
Jun 22, 2017 | 22.40 | 22.54 | 22.34 | 22.43 | 130,164 | +0.04(+0.20%) |
Jun 21, 2017 | 22.66 | 22.75 | 22.31 | 22.39 | 379,334 | -0.29(-1.29%) |
Jun 20, 2017 | 22.83 | 22.83 | 22.54 | 22.68 | 317,119 | -0.43(-1.85%) |
Jun 19, 2017 | 23.21 | 23.23 | 23.07 | 23.11 | 93,535 | -0.06(-0.28%) |
Jun 16, 2017 | 22.96 | 23.19 | 22.88 | 23.18 | 78,304 | +0.34(+1.48%) |
Jun 15, 2017 | 22.85 | 22.94 | 22.77 | 22.84 | 69,953 | -0.21(-0.91%) |
Jun 14, 2017 | 23.46 | 23.46 | 22.98 | 23.05 | 200,274 | -0.42(-1.78%) |
Jun 13, 2017 | 23.36 | 23.48 | 23.29 | 23.46 | 125,155 | +0.16(+0.68%) |
Jun 12, 2017 | 23.34 | 23.47 | 23.23 | 23.31 | 253,956 | +0.12(+0.50%) |
Jun 09, 2017 | 22.82 | 23.20 | 22.82 | 23.19 | 175,887 | +0.40(+1.74%) |
Jun 08, 2017 | 22.79 | 22.93 | 22.77 | 22.79 | 95,779 | -0.07(-0.32%) |
Jun 07, 2017 | 23.16 | 23.22 | 22.76 | 22.87 | 104,383 | -0.35(-1.52%) |
Jun 06, 2017 | 22.95 | 23.23 | 22.95 | 23.22 | 216,947 | +0.20(+0.88%) |
Jun 05, 2017 | 22.95 | 23.07 | 22.91 | 23.02 | 79,843 | +0.04(+0.16%) |
Jun 02, 2017 | 23.10 | 23.10 | 22.88 | 22.98 | 86,150 | -0.22(-0.96%) |