Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.66 | 23.04 | 22.55 | 22.96 | 318,275 | +0.30(+1.32%) |
Aug 30, 2017 | 21.79 | 22.80 | 21.77 | 22.66 | 342,831 | +0.90(+4.14%) |
Aug 29, 2017 | 21.31 | 21.79 | 21.27 | 21.76 | 299,584 | +0.31(+1.45%) |
Aug 28, 2017 | 21.21 | 21.47 | 21.21 | 21.45 | 223,460 | +0.28(+1.32%) |
Aug 25, 2017 | 21.21 | 21.32 | 20.90 | 21.17 | 193,274 | +0.15(+0.71%) |
Aug 24, 2017 | 21.31 | 21.32 | 20.84 | 21.02 | 212,863 | -0.24(-1.13%) |
Aug 23, 2017 | 21.72 | 21.80 | 21.25 | 21.26 | 187,226 | -0.63(-2.90%) |
Aug 22, 2017 | 21.45 | 22.00 | 21.33 | 21.89 | 346,979 | +0.63(+2.99%) |
Aug 21, 2017 | 21.27 | 21.43 | 20.95 | 21.26 | 293,921 | -0.07(-0.33%) |
Aug 18, 2017 | 21.30 | 21.61 | 21.07 | 21.33 | 457,154 | -0.16(-0.74%) |
Aug 17, 2017 | 22.62 | 22.77 | 21.41 | 21.49 | 526,346 | -1.41(-6.16%) |
Aug 16, 2017 | 22.99 | 23.14 | 22.80 | 22.90 | 290,084 | -0.06(-0.26%) |
Aug 15, 2017 | 23.09 | 23.21 | 22.79 | 22.96 | 225,484 | -0.07(-0.30%) |
Aug 14, 2017 | 22.72 | 23.11 | 22.72 | 23.03 | 240,894 | +0.33(+1.45%) |
Aug 11, 2017 | 22.93 | 23.00 | 22.20 | 22.70 | 483,566 | -0.22(-0.96%) |
Aug 10, 2017 | 23.23 | 23.42 | 22.80 | 22.92 | 333,382 | -0.56(-2.39%) |
Aug 09, 2017 | 23.58 | 23.96 | 23.25 | 23.48 | 674,194 | -0.18(-0.76%) |
Aug 08, 2017 | 22.90 | 25.00 | 21.86 | 23.66 | 1,384,328 | -1.48(-5.89%) |
Aug 07, 2017 | 25.30 | 25.75 | 24.66 | 25.14 | 515,726 | +0.23(+0.92%) |
Aug 04, 2017 | 24.87 | 25.03 | 24.75 | 24.91 | 281,782 | +0.20(+0.81%) |
Aug 03, 2017 | 25.60 | 25.62 | 24.51 | 24.71 | 636,109 | -0.75(-2.95%) |
Aug 02, 2017 | 24.39 | 25.49 | 24.39 | 25.46 | 460,997 | +1.08(+4.43%) |
Aug 01, 2017 | 24.47 | 24.71 | 24.19 | 24.38 | 244,532 | +0.02(+0.08%) |
Jul 31, 2017 | 24.90 | 24.90 | 24.35 | 24.36 | 236,806 | -0.50(-2.01%) |
Jul 28, 2017 | 24.50 | 24.92 | 24.43 | 24.86 | 212,252 | +0.29(+1.18%) |
Jul 27, 2017 | 24.82 | 25.28 | 24.31 | 24.57 | 491,318 | -0.17(-0.69%) |
Jul 26, 2017 | 24.22 | 25.11 | 23.74 | 24.74 | 849,379 | +0.60(+2.49%) |
Jul 25, 2017 | 23.33 | 24.25 | 23.24 | 24.14 | 536,080 | +0.90(+3.87%) |
Jul 24, 2017 | 23.09 | 23.35 | 22.91 | 23.24 | 275,275 | +0.15(+0.65%) |
Jul 21, 2017 | 23.48 | 23.49 | 22.86 | 23.09 | 236,409 | -0.23(-0.99%) |
Jul 20, 2017 | 23.29 | 23.32 | 22.99 | 23.32 | 171,057 | +0.01(+0.04%) |
Jul 19, 2017 | 23.14 | 23.52 | 22.95 | 23.31 | 195,499 | +0.18(+0.78%) |
Jul 18, 2017 | 23.28 | 23.63 | 23.09 | 23.13 | 300,857 | -0.21(-0.90%) |
Jul 17, 2017 | 23.33 | 23.38 | 22.96 | 23.34 | 209,370 | -0.01(-0.04%) |
Jul 14, 2017 | 23.42 | 23.50 | 23.29 | 23.35 | 225,622 | -0.07(-0.30%) |
Jul 13, 2017 | 23.33 | 23.56 | 23.05 | 23.42 | 314,055 | +0.09(+0.39%) |
Jul 12, 2017 | 22.88 | 23.41 | 22.84 | 23.33 | 523,608 | +0.55(+2.41%) |
Jul 11, 2017 | 22.91 | 23.13 | 22.65 | 22.78 | 400,243 | -0.12(-0.52%) |
Jul 10, 2017 | 22.14 | 22.93 | 22.03 | 22.90 | 433,795 | +0.64(+2.88%) |
Jul 07, 2017 | 22.11 | 22.35 | 22.00 | 22.26 | 310,699 | +0.19(+0.86%) |
Jul 06, 2017 | 22.02 | 22.24 | 21.96 | 22.07 | 346,859 | -0.17(-0.76%) |
Jul 05, 2017 | 22.02 | 22.26 | 21.80 | 22.24 | 297,728 | +0.26(+1.18%) |
Jul 03, 2017 | 21.87 | 22.10 | 21.76 | 21.98 | 164,542 | +0.20(+0.92%) |
Jun 30, 2017 | 21.65 | 21.84 | 21.29 | 21.78 | 375,029 | +0.17(+0.79%) |
Jun 29, 2017 | 22.10 | 22.18 | 21.38 | 21.61 | 326,617 | -0.49(-2.22%) |
Jun 28, 2017 | 21.88 | 22.14 | 21.79 | 22.10 | 266,205 | +0.29(+1.33%) |
Jun 27, 2017 | 22.59 | 22.59 | 21.80 | 21.81 | 335,789 | -0.75(-3.32%) |
Jun 26, 2017 | 22.55 | 22.91 | 22.48 | 22.56 | 303,854 | +0.12(+0.53%) |
Jun 23, 2017 | 22.84 | 22.44 | 2,269,432 | +0.15(+0.67%) | ||
Jun 22, 2017 | 22.14 | 22.35 | 21.91 | 22.29 | 254,484 | +0.13(+0.59%) |
Jun 21, 2017 | 22.30 | 22.31 | 21.96 | 22.16 | 271,267 | -0.10(-0.45%) |
Jun 20, 2017 | 22.48 | 22.48 | 22.06 | 22.26 | 308,414 | -0.22(-0.98%) |
Jun 19, 2017 | 22.11 | 22.50 | 21.26 | 22.48 | 389,450 | +0.36(+1.63%) |
Jun 16, 2017 | 21.73 | 22.17 | 21.61 | 22.12 | 1,039,276 | +0.14(+0.64%) |
Jun 15, 2017 | 21.93 | 22.36 | 21.29 | 21.98 | 330,689 | -0.27(-1.21%) |
Jun 14, 2017 | 22.60 | 22.60 | 22.11 | 22.25 | 326,037 | -0.32(-1.42%) |
Jun 13, 2017 | 22.84 | 22.98 | 22.48 | 22.57 | 365,789 | -0.22(-0.97%) |
Jun 12, 2017 | 22.69 | 22.86 | 22.36 | 22.79 | 445,933 | +0.05(+0.22%) |
Jun 09, 2017 | 23.10 | 23.34 | 22.60 | 22.74 | 712,958 | -0.33(-1.43%) |
Jun 08, 2017 | 22.69 | 23.27 | 22.55 | 23.07 | 589,105 | +0.40(+1.76%) |
Jun 07, 2017 | 23.30 | 23.30 | 22.60 | 22.67 | 608,637 | -0.68(-2.91%) |
Jun 06, 2017 | 23.45 | 23.61 | 23.22 | 23.35 | 348,371 | -0.24(-1.02%) |
Jun 05, 2017 | 23.85 | 24.10 | 23.59 | 23.59 | 487,631 | -0.18(-0.76%) |
Jun 02, 2017 | 23.49 | 24.21 | 23.38 | 23.77 | 647,207 | +0.40(+1.71%) |