Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.18 | 26.56 | 25.57 | 25.74 | 800,873 | +0.15(+0.57%) |
Aug 30, 2017 | 25.81 | 25.97 | 25.53 | 25.60 | 597,616 | -0.21(-0.81%) |
Aug 29, 2017 | 25.26 | 25.97 | 25.17 | 25.81 | 1,102,892 | +0.48(+1.91%) |
Aug 28, 2017 | 25.72 | 26.01 | 25.18 | 25.32 | 1,129,553 | -0.29(-1.12%) |
Aug 25, 2017 | 25.50 | 25.86 | 25.47 | 25.61 | 543,509 | +0.14(+0.55%) |
Aug 24, 2017 | 25.22 | 25.81 | 25.20 | 25.47 | 873,892 | +0.56(+2.25%) |
Aug 23, 2017 | 24.37 | 25.66 | 24.30 | 24.91 | 1,359,809 | +0.46(+1.86%) |
Aug 22, 2017 | 24.31 | 24.62 | 23.99 | 24.45 | 632,577 | +0.20(+0.84%) |
Aug 21, 2017 | 24.54 | 24.54 | 23.70 | 24.25 | 695,502 | -0.29(-1.20%) |
Aug 18, 2017 | 24.27 | 24.77 | 23.91 | 24.54 | 568,696 | +0.15(+0.63%) |
Aug 17, 2017 | 24.57 | 25.13 | 24.19 | 24.39 | 1,147,622 | -0.37(-1.50%) |
Aug 16, 2017 | 24.94 | 25.05 | 24.40 | 24.76 | 852,709 | -0.15(-0.62%) |
Aug 15, 2017 | 24.72 | 25.04 | 24.22 | 24.92 | 928,455 | +0.25(+1.02%) |
Aug 14, 2017 | 24.69 | 25.31 | 24.05 | 24.66 | 1,437,930 | +0.36(+1.50%) |
Aug 11, 2017 | 24.24 | 24.79 | 22.94 | 24.30 | 2,562,302 | +2.26(+10.23%) |
Aug 10, 2017 | 22.72 | 23.05 | 21.87 | 22.04 | 1,077,002 | -0.67(-2.93%) |
Aug 09, 2017 | 22.74 | 22.98 | 22.38 | 22.71 | 650,378 | -0.32(-1.37%) |
Aug 08, 2017 | 23.29 | 23.43 | 22.94 | 23.02 | 575,391 | -0.26(-1.11%) |
Aug 07, 2017 | 22.68 | 23.41 | 22.33 | 23.28 | 1,034,171 | +0.88(+3.94%) |
Aug 04, 2017 | 22.44 | 22.56 | 22.16 | 22.40 | 214,318 | -0.01(-0.06%) |
Aug 03, 2017 | 22.09 | 22.52 | 22.09 | 22.41 | 397,881 | +0.23(+1.04%) |
Aug 02, 2017 | 22.36 | 22.54 | 22.07 | 22.18 | 558,158 | -0.25(-1.09%) |
Aug 01, 2017 | 22.62 | 22.84 | 22.09 | 22.43 | 537,868 | +0.04(+0.19%) |
Jul 31, 2017 | 22.32 | 22.77 | 21.83 | 22.39 | 597,710 | +0.10(+0.44%) |
Jul 28, 2017 | 22.18 | 22.41 | 21.78 | 22.29 | 480,156 | -0.03(-0.16%) |
Jul 27, 2017 | 22.23 | 22.49 | 21.83 | 22.32 | 389,718 | +0.26(+1.17%) |
Jul 26, 2017 | 22.27 | 22.44 | 21.99 | 22.06 | 320,263 | -0.12(-0.54%) |
Jul 25, 2017 | 22.05 | 22.51 | 21.69 | 22.18 | 474,878 | +0.36(+1.67%) |
Jul 24, 2017 | 22.27 | 22.27 | 21.81 | 21.82 | 367,510 | -0.49(-2.20%) |
Jul 21, 2017 | 22.63 | 22.90 | 22.26 | 22.31 | 415,352 | -0.27(-1.18%) |
Jul 20, 2017 | 22.85 | 23.08 | 22.56 | 22.58 | 247,281 | -0.32(-1.38%) |
Jul 19, 2017 | 22.44 | 23.26 | 22.39 | 22.89 | 536,344 | +0.50(+2.25%) |
Jul 18, 2017 | 22.34 | 22.69 | 21.85 | 22.39 | 470,568 | +0.42(+1.91%) |
Jul 17, 2017 | 22.09 | 22.56 | 21.83 | 21.97 | 408,192 | -0.29(-1.32%) |
Jul 14, 2017 | 22.63 | 22.76 | 21.80 | 22.26 | 527,999 | -0.28(-1.24%) |
Jul 13, 2017 | 21.78 | 22.91 | 21.67 | 22.54 | 1,439,921 | +1.79(+8.64%) |
Jul 12, 2017 | 20.82 | 21.29 | 20.66 | 20.75 | 433,677 | +0.06(+0.27%) |
Jul 11, 2017 | 20.17 | 20.94 | 20.17 | 20.69 | 288,909 | +0.37(+1.83%) |
Jul 10, 2017 | 20.31 | 20.40 | 20.15 | 20.32 | 408,002 | -0.03(-0.14%) |
Jul 07, 2017 | 20.36 | 20.52 | 20.17 | 20.35 | 309,524 | +0.04(+0.17%) |
Jul 06, 2017 | 20.98 | 21.06 | 20.20 | 20.31 | 537,406 | -0.71(-3.37%) |
Jul 05, 2017 | 21.44 | 21.44 | 20.74 | 21.02 | 361,294 | -0.38(-1.77%) |
Jul 03, 2017 | 21.66 | 21.85 | 21.38 | 21.40 | 122,011 | -0.21(-0.97%) |
Jun 30, 2017 | 21.80 | 21.80 | 20.92 | 21.61 | 381,252 | +0.05(+0.23%) |
Jun 29, 2017 | 21.71 | 22.16 | 21.26 | 21.56 | 503,367 | -0.35(-1.60%) |
Jun 28, 2017 | 21.33 | 22.00 | 21.33 | 21.91 | 520,187 | +0.62(+2.89%) |
Jun 27, 2017 | 21.61 | 21.79 | 21.12 | 21.29 | 588,236 | -0.32(-1.46%) |
Jun 26, 2017 | 21.32 | 21.90 | 21.20 | 21.61 | 639,099 | +0.36(+1.68%) |
Jun 23, 2017 | 20.97 | 21.29 | 20.74 | 21.25 | 632,914 | +0.27(+1.30%) |
Jun 22, 2017 | 21.18 | 21.18 | 20.81 | 20.98 | 632,865 | +0.03(+0.13%) |
Jun 21, 2017 | 20.61 | 21.36 | 20.55 | 20.95 | 1,193,479 | +0.65(+3.21%) |
Jun 20, 2017 | 20.12 | 20.46 | 19.79 | 20.30 | 495,812 | +0.11(+0.56%) |
Jun 19, 2017 | 20.19 | 20.61 | 20.10 | 20.19 | 489,094 | +0.03(+0.14%) |
Jun 16, 2017 | 20.15 | 20.17 | 19.79 | 20.16 | 1,109,908 | -0.20(-0.96%) |
Jun 15, 2017 | 20.40 | 20.60 | 20.12 | 20.36 | 350,642 | -0.27(-1.29%) |
Jun 14, 2017 | 20.74 | 20.89 | 20.40 | 20.62 | 341,251 | -0.08(-0.40%) |
Jun 13, 2017 | 20.24 | 20.75 | 19.94 | 20.70 | 503,459 | +0.58(+2.87%) |
Jun 12, 2017 | 20.59 | 20.76 | 19.97 | 20.13 | 517,736 | -0.35(-1.70%) |
Jun 09, 2017 | 20.45 | 20.86 | 20.28 | 20.47 | 1,724,733 | +0.96(+4.93%) |
Jun 08, 2017 | 20.06 | 20.06 | 19.27 | 19.51 | 635,339 | -0.33(-1.69%) |
Jun 07, 2017 | 20.14 | 20.43 | 19.49 | 19.85 | 993,683 | -0.42(-2.06%) |
Jun 06, 2017 | 19.64 | 20.70 | 19.48 | 20.26 | 2,738,101 | +0.91(+4.68%) |
Jun 05, 2017 | 19.18 | 19.47 | 18.86 | 19.36 | 691,990 | +0.26(+1.35%) |
Jun 02, 2017 | 19.15 | 19.18 | 18.82 | 19.10 | 423,179 | +0.08(+0.44%) |