Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.47 | 28.47 | 27.75 | 28.23 | 409,033 | -0.09(-0.34%) |
Aug 30, 2017 | 26.66 | 28.51 | 26.61 | 28.32 | 550,967 | +1.76(+6.62%) |
Aug 29, 2017 | 25.42 | 26.76 | 24.58 | 26.57 | 217,537 | +0.86(+3.33%) |
Aug 28, 2017 | 24.71 | 25.76 | 24.71 | 25.71 | 210,101 | +1.05(+4.24%) |
Aug 25, 2017 | 24.19 | 25.09 | 24.09 | 24.66 | 221,232 | +0.67(+2.77%) |
Aug 24, 2017 | 24.43 | 24.54 | 23.86 | 24.00 | 151,397 | -0.29(-1.17%) |
Aug 23, 2017 | 24.09 | 24.50 | 23.93 | 24.28 | 234,367 | +0.00(+0.00%) |
Aug 22, 2017 | 24.09 | 24.40 | 23.90 | 24.28 | 182,891 | +0.43(+1.79%) |
Aug 21, 2017 | 24.62 | 24.71 | 23.79 | 23.86 | 294,921 | -0.86(-3.46%) |
Aug 18, 2017 | 24.19 | 24.81 | 24.09 | 24.71 | 170,168 | +0.29(+1.17%) |
Aug 17, 2017 | 24.71 | 25.09 | 24.28 | 24.43 | 210,235 | -0.43(-1.72%) |
Aug 16, 2017 | 24.81 | 25.28 | 24.71 | 24.85 | 264,413 | +0.14(+0.58%) |
Aug 15, 2017 | 25.66 | 25.66 | 24.57 | 24.71 | 314,921 | -0.95(-3.70%) |
Aug 14, 2017 | 25.19 | 25.99 | 25.19 | 25.66 | 295,604 | +0.62(+2.47%) |
Aug 11, 2017 | 24.71 | 25.23 | 24.43 | 25.04 | 241,655 | +0.43(+1.74%) |
Aug 10, 2017 | 24.90 | 25.04 | 24.48 | 24.62 | 240,413 | -0.43(-1.71%) |
Aug 09, 2017 | 24.76 | 25.23 | 24.43 | 25.04 | 250,680 | +0.24(+0.96%) |
Aug 08, 2017 | 25.28 | 25.46 | 24.81 | 24.81 | 207,483 | -0.57(-2.25%) |
Aug 07, 2017 | 25.00 | 25.71 | 24.66 | 25.38 | 273,983 | +0.33(+1.33%) |
Aug 04, 2017 | 23.81 | 25.16 | 23.81 | 25.04 | 469,561 | +1.41(+5.95%) |
Aug 03, 2017 | 24.16 | 24.18 | 23.54 | 23.64 | 257,948 | -0.47(-1.96%) |
Aug 02, 2017 | 25.11 | 25.20 | 24.04 | 24.11 | 284,704 | -0.99(-3.96%) |
Aug 01, 2017 | 26.53 | 26.53 | 24.77 | 25.11 | 308,452 | -1.23(-4.68%) |
Jul 31, 2017 | 25.82 | 26.60 | 25.01 | 26.34 | 387,217 | +0.81(+3.15%) |
Jul 28, 2017 | 21.89 | 25.58 | 21.13 | 25.53 | 700,981 | +5.16(+25.35%) |
Jul 27, 2017 | 20.80 | 21.14 | 19.94 | 20.37 | 338,177 | -0.38(-1.83%) |
Jul 26, 2017 | 20.84 | 21.08 | 20.65 | 20.75 | 184,880 | -0.19(-0.91%) |
Jul 25, 2017 | 20.56 | 21.08 | 20.33 | 20.94 | 191,977 | +0.66(+3.27%) |
Jul 24, 2017 | 20.46 | 20.61 | 20.08 | 20.27 | 250,232 | -0.14(-0.70%) |
Jul 21, 2017 | 20.75 | 20.89 | 20.32 | 20.42 | 314,358 | -0.24(-1.15%) |
Jul 20, 2017 | 21.03 | 21.13 | 20.56 | 20.65 | 171,304 | -0.38(-1.80%) |
Jul 19, 2017 | 20.89 | 21.08 | 20.61 | 21.03 | 169,032 | +0.19(+0.91%) |
Jul 18, 2017 | 20.98 | 20.98 | 20.51 | 20.84 | 159,644 | -0.19(-0.90%) |
Jul 17, 2017 | 21.08 | 21.22 | 20.51 | 21.03 | 171,266 | -0.09(-0.45%) |
Jul 14, 2017 | 20.84 | 21.17 | 20.32 | 21.13 | 169,320 | +0.24(+1.13%) |
Jul 13, 2017 | 20.65 | 20.96 | 20.32 | 20.89 | 190,682 | +0.28(+1.38%) |
Jul 12, 2017 | 20.80 | 21.08 | 20.42 | 20.61 | 281,762 | +0.14(+0.69%) |
Jul 11, 2017 | 20.65 | 20.89 | 20.16 | 20.46 | 313,259 | -0.24(-1.14%) |
Jul 10, 2017 | 20.46 | 20.91 | 20.27 | 20.70 | 329,850 | +0.24(+1.16%) |
Jul 07, 2017 | 19.80 | 20.51 | 19.47 | 20.46 | 197,357 | +0.81(+4.10%) |
Jul 06, 2017 | 19.61 | 19.92 | 19.56 | 19.66 | 192,922 | -0.24(-1.19%) |
Jul 05, 2017 | 20.23 | 20.23 | 19.61 | 19.90 | 261,771 | -0.33(-1.64%) |
Jul 03, 2017 | 19.66 | 20.46 | 19.33 | 20.23 | 103,050 | +0.71(+3.64%) |
Jun 30, 2017 | 19.42 | 19.61 | 18.95 | 19.52 | 155,135 | +0.19(+0.98%) |
Jun 29, 2017 | 19.37 | 19.66 | 19.00 | 19.33 | 107,747 | -0.05(-0.24%) |
Jun 28, 2017 | 19.09 | 19.52 | 18.71 | 19.37 | 166,373 | +0.43(+2.25%) |
Jun 27, 2017 | 18.57 | 19.56 | 18.57 | 18.95 | 156,946 | +0.14(+0.76%) |
Jun 26, 2017 | 18.76 | 19.09 | 18.52 | 18.81 | 117,417 | +0.05(+0.25%) |
Jun 23, 2017 | 18.90 | 18.76 | 365,725 | +0.43(+2.33%) | ||
Jun 22, 2017 | 18.38 | 18.51 | 18.10 | 18.33 | 194,613 | -0.05(-0.26%) |
Jun 21, 2017 | 18.52 | 18.76 | 18.28 | 18.38 | 150,746 | -0.14(-0.77%) |
Jun 20, 2017 | 19.18 | 19.18 | 18.38 | 18.52 | 135,774 | -0.71(-3.69%) |
Jun 19, 2017 | 19.00 | 19.75 | 19.00 | 19.23 | 206,506 | +0.38(+2.01%) |
Jun 16, 2017 | 19.33 | 19.33 | 18.43 | 18.85 | 445,066 | -0.62(-3.16%) |
Jun 15, 2017 | 19.09 | 19.47 | 18.47 | 19.47 | 222,790 | +0.28(+1.48%) |
Jun 14, 2017 | 19.75 | 19.75 | 18.86 | 19.18 | 230,185 | -0.57(-2.88%) |
Jun 13, 2017 | 19.42 | 19.90 | 19.33 | 19.75 | 245,746 | +0.47(+2.46%) |
Jun 12, 2017 | 19.42 | 19.85 | 19.09 | 19.28 | 359,004 | -0.09(-0.49%) |
Jun 09, 2017 | 19.42 | 19.71 | 18.66 | 19.37 | 350,376 | +0.00(+0.00%) |
Jun 08, 2017 | 18.90 | 19.61 | 18.76 | 19.37 | 214,717 | +0.52(+2.76%) |
Jun 07, 2017 | 18.52 | 19.00 | 18.38 | 18.85 | 151,885 | +0.43(+2.31%) |
Jun 06, 2017 | 18.38 | 18.62 | 18.00 | 18.43 | 188,331 | -0.05(-0.26%) |
Jun 05, 2017 | 18.38 | 18.81 | 18.24 | 18.47 | 232,233 | +0.00(+0.00%) |
Jun 02, 2017 | 18.33 | 18.76 | 18.19 | 18.47 | 227,491 | +0.19(+1.04%) |