Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.91 | 23.74 | 22.91 | 23.62 | 75,027 | +0.70(+3.07%) |
Aug 30, 2017 | 22.73 | 23.05 | 22.73 | 22.91 | 40,830 | +0.19(+0.83%) |
Aug 29, 2017 | 22.45 | 22.84 | 22.35 | 22.73 | 25,714 | +0.22(+0.98%) |
Aug 28, 2017 | 21.83 | 22.53 | 21.83 | 22.51 | 43,845 | +1.14(+5.34%) |
Aug 25, 2017 | 21.58 | 21.76 | 21.26 | 21.37 | 13,557 | +0.02(+0.09%) |
Aug 24, 2017 | 21.17 | 21.35 | 21.12 | 21.35 | 4,888 | +0.23(+1.07%) |
Aug 23, 2017 | 21.05 | 21.28 | 21.02 | 21.12 | 11,173 | +0.00(+0.00%) |
Aug 22, 2017 | 20.71 | 21.16 | 20.70 | 21.12 | 10,485 | +0.50(+2.41%) |
Aug 21, 2017 | 20.45 | 20.66 | 20.40 | 20.62 | 3,443 | +0.09(+0.46%) |
Aug 18, 2017 | 20.66 | 20.69 | 20.44 | 20.53 | 7,198 | -0.08(-0.41%) |
Aug 17, 2017 | 21.09 | 21.20 | 20.61 | 20.61 | 39,843 | -0.52(-2.44%) |
Aug 16, 2017 | 21.38 | 21.48 | 21.13 | 21.13 | 18,983 | -0.09(-0.44%) |
Aug 15, 2017 | 21.37 | 21.50 | 21.22 | 21.22 | 8,177 | -0.20(-0.94%) |
Aug 14, 2017 | 21.36 | 21.43 | 21.25 | 21.43 | 12,581 | +0.40(+1.92%) |
Aug 11, 2017 | 20.56 | 21.04 | 20.56 | 21.02 | 9,459 | +0.38(+1.84%) |
Aug 10, 2017 | 21.06 | 21.06 | 20.60 | 20.64 | 8,133 | -0.50(-2.35%) |
Aug 09, 2017 | 21.07 | 21.31 | 21.07 | 21.14 | 10,107 | -0.20(-0.92%) |
Aug 08, 2017 | 21.71 | 21.71 | 21.34 | 21.34 | 12,397 | -0.24(-1.13%) |
Aug 07, 2017 | 21.39 | 21.67 | 21.27 | 21.58 | 24,341 | +0.20(+0.95%) |
Aug 04, 2017 | 21.18 | 21.40 | 21.18 | 21.38 | 45,347 | +0.33(+1.55%) |
Aug 03, 2017 | 20.78 | 21.18 | 20.78 | 21.05 | 18,312 | +0.18(+0.87%) |
Aug 02, 2017 | 20.89 | 21.01 | 20.41 | 20.87 | 12,466 | +0.06(+0.31%) |
Aug 01, 2017 | 21.15 | 21.15 | 20.61 | 20.81 | 11,901 | -0.13(-0.61%) |
Jul 31, 2017 | 21.36 | 21.36 | 20.89 | 20.93 | 15,533 | -0.26(-1.24%) |
Jul 28, 2017 | 21.12 | 21.21 | 21.04 | 21.20 | 10,865 | +0.20(+0.94%) |
Jul 27, 2017 | 21.37 | 21.54 | 20.84 | 21.00 | 12,346 | -0.50(-2.32%) |
Jul 26, 2017 | 21.53 | 21.62 | 21.26 | 21.50 | 16,956 | +0.05(+0.22%) |
Jul 25, 2017 | 21.71 | 21.71 | 21.21 | 21.45 | 13,451 | -0.02(-0.07%) |
Jul 24, 2017 | 21.17 | 21.47 | 21.10 | 21.46 | 12,702 | +0.33(+1.58%) |
Jul 21, 2017 | 21.18 | 21.22 | 21.13 | 21.13 | 9,649 | +0.12(+0.56%) |
Jul 20, 2017 | 20.84 | 21.14 | 20.84 | 21.01 | 13,954 | +0.17(+0.81%) |
Jul 19, 2017 | 20.74 | 21.01 | 20.74 | 20.85 | 7,479 | +0.08(+0.39%) |
Jul 18, 2017 | 21.01 | 21.01 | 20.70 | 20.76 | 21,312 | -0.18(-0.88%) |
Jul 17, 2017 | 21.01 | 21.19 | 20.95 | 20.95 | 10,824 | -0.12(-0.55%) |
Jul 14, 2017 | 21.20 | 21.20 | 20.96 | 21.06 | 20,170 | -0.01(-0.07%) |
Jul 13, 2017 | 21.15 | 21.15 | 20.73 | 21.08 | 21,420 | +0.11(+0.54%) |
Jul 12, 2017 | 20.87 | 20.98 | 20.86 | 20.97 | 16,462 | +0.12(+0.57%) |
Jul 11, 2017 | 20.65 | 20.86 | 20.64 | 20.85 | 18,474 | +0.29(+1.42%) |
Jul 10, 2017 | 20.92 | 20.96 | 20.49 | 20.56 | 17,842 | -0.29(-1.40%) |
Jul 07, 2017 | 20.75 | 21.00 | 20.75 | 20.85 | 74,864 | +0.10(+0.49%) |
Jul 06, 2017 | 21.13 | 21.13 | 20.75 | 20.75 | 13,645 | -0.57(-2.68%) |
Jul 05, 2017 | 21.15 | 21.34 | 20.99 | 21.32 | 17,322 | +0.24(+1.16%) |
Jul 03, 2017 | 21.01 | 21.17 | 20.86 | 21.07 | 14,173 | +0.05(+0.26%) |
Jun 30, 2017 | 21.32 | 21.32 | 20.95 | 21.02 | 46,725 | -0.16(-0.74%) |
Jun 29, 2017 | 21.60 | 21.61 | 21.09 | 21.18 | 44,319 | -0.48(-2.21%) |
Jun 28, 2017 | 21.23 | 21.68 | 21.19 | 21.66 | 13,824 | +0.56(+2.67%) |
Jun 27, 2017 | 21.79 | 21.82 | 21.07 | 21.09 | 44,889 | -0.69(-3.19%) |
Jun 26, 2017 | 22.45 | 22.45 | 21.49 | 21.79 | 53,053 | +0.09(+0.43%) |
Jun 23, 2017 | 21.54 | 21.73 | 21.23 | 21.69 | 40,150 | +0.20(+0.92%) |
Jun 22, 2017 | 21.33 | 21.64 | 21.27 | 21.50 | 70,589 | +0.33(+1.58%) |
Jun 21, 2017 | 20.91 | 21.16 | 20.87 | 21.16 | 33,391 | +0.63(+3.09%) |
Jun 20, 2017 | 20.54 | 20.97 | 20.47 | 20.53 | 41,837 | +0.06(+0.31%) |
Jun 19, 2017 | 20.06 | 20.48 | 20.02 | 20.47 | 13,243 | +0.63(+3.19%) |
Jun 16, 2017 | 19.73 | 19.86 | 19.66 | 19.83 | 14,577 | +0.03(+0.14%) |
Jun 15, 2017 | 19.82 | 19.87 | 19.67 | 19.81 | 17,457 | -0.20(-0.99%) |
Jun 14, 2017 | 20.17 | 20.17 | 19.96 | 20.00 | 5,402 | -0.07(-0.33%) |
Jun 13, 2017 | 19.78 | 20.07 | 19.77 | 20.07 | 7,865 | +0.23(+1.14%) |
Jun 12, 2017 | 19.82 | 19.92 | 19.62 | 19.84 | 5,357 | -0.01(-0.04%) |
Jun 09, 2017 | 20.31 | 20.36 | 19.85 | 19.85 | 9,016 | -0.27(-1.32%) |
Jun 08, 2017 | 19.95 | 20.19 | 19.83 | 20.12 | 7,193 | +0.28(+1.40%) |
Jun 07, 2017 | 19.67 | 19.93 | 19.65 | 19.84 | 10,471 | +0.19(+0.99%) |
Jun 06, 2017 | 19.59 | 19.75 | 19.57 | 19.65 | 5,806 | +0.12(+0.62%) |
Jun 05, 2017 | 20.05 | 20.05 | 19.46 | 19.53 | 9,164 | -0.33(-1.65%) |
Jun 02, 2017 | 19.66 | 19.87 | 19.50 | 19.85 | 21,624 | +0.38(+1.93%) |