Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.28 | 29.71 | 29.08 | 29.63 | 817,563 | +0.44(+1.51%) |
Aug 30, 2017 | 28.06 | 29.25 | 28.05 | 29.19 | 720,121 | +1.15(+4.10%) |
Aug 29, 2017 | 27.63 | 28.25 | 27.63 | 28.04 | 632,440 | +0.33(+1.19%) |
Aug 28, 2017 | 27.74 | 28.11 | 27.59 | 27.71 | 870,767 | +0.11(+0.40%) |
Aug 25, 2017 | 28.14 | 28.20 | 27.50 | 27.60 | 517,129 | -0.49(-1.74%) |
Aug 24, 2017 | 28.17 | 28.42 | 28.00 | 28.09 | 516,643 | -0.04(-0.14%) |
Aug 23, 2017 | 28.24 | 28.49 | 27.80 | 28.13 | 617,399 | -0.25(-0.88%) |
Aug 22, 2017 | 27.83 | 28.42 | 27.37 | 28.38 | 1,409,544 | +0.73(+2.64%) |
Aug 21, 2017 | 27.26 | 27.71 | 27.09 | 27.65 | 758,148 | +0.56(+2.07%) |
Aug 18, 2017 | 26.75 | 27.18 | 26.41 | 27.09 | 803,893 | +0.07(+0.26%) |
Aug 17, 2017 | 27.23 | 27.48 | 27.00 | 27.02 | 409,380 | -0.30(-1.10%) |
Aug 16, 2017 | 27.48 | 27.94 | 27.18 | 27.32 | 416,904 | +0.04(+0.15%) |
Aug 15, 2017 | 27.09 | 27.49 | 26.95 | 27.28 | 489,526 | +0.28(+1.04%) |
Aug 14, 2017 | 27.19 | 27.32 | 26.87 | 27.00 | 691,591 | +0.11(+0.41%) |
Aug 11, 2017 | 26.50 | 27.30 | 26.27 | 26.89 | 759,257 | +0.06(+0.22%) |
Aug 10, 2017 | 27.31 | 27.31 | 26.66 | 26.83 | 546,137 | -0.47(-1.72%) |
Aug 09, 2017 | 26.85 | 27.46 | 26.16 | 27.30 | 1,003,224 | +0.33(+1.22%) |
Aug 08, 2017 | 26.97 | 27.48 | 26.90 | 26.97 | 558,389 | -0.09(-0.33%) |
Aug 07, 2017 | 27.26 | 27.95 | 27.03 | 27.06 | 907,714 | -0.16(-0.59%) |
Aug 04, 2017 | 26.66 | 27.49 | 25.81 | 27.22 | 2,239,832 | +3.40(+14.27%) |
Aug 03, 2017 | 23.54 | 23.84 | 23.50 | 23.82 | 253,574 | +0.29(+1.23%) |
Aug 02, 2017 | 23.69 | 23.86 | 23.45 | 23.53 | 429,993 | -0.16(-0.68%) |
Aug 01, 2017 | 23.44 | 23.90 | 23.12 | 23.69 | 651,376 | +0.24(+1.02%) |
Jul 31, 2017 | 23.94 | 23.98 | 23.41 | 23.45 | 513,139 | -0.49(-2.05%) |
Jul 28, 2017 | 23.40 | 24.12 | 23.40 | 23.94 | 736,029 | +0.45(+1.92%) |
Jul 27, 2017 | 23.70 | 23.70 | 23.18 | 23.49 | 474,716 | -0.14(-0.59%) |
Jul 26, 2017 | 23.89 | 23.94 | 23.50 | 23.63 | 539,528 | -0.22(-0.92%) |
Jul 25, 2017 | 23.85 | 23.94 | 23.45 | 23.85 | 720,115 | +0.10(+0.42%) |
Jul 24, 2017 | 23.18 | 23.76 | 22.97 | 23.75 | 488,558 | +0.53(+2.28%) |
Jul 21, 2017 | 23.06 | 23.39 | 22.95 | 23.22 | 325,145 | +0.21(+0.91%) |
Jul 20, 2017 | 22.83 | 23.08 | 22.73 | 23.01 | 331,904 | +0.18(+0.79%) |
Jul 19, 2017 | 22.51 | 22.84 | 22.51 | 22.83 | 423,004 | +0.32(+1.42%) |
Jul 18, 2017 | 22.58 | 22.61 | 22.31 | 22.51 | 222,215 | -0.13(-0.57%) |
Jul 17, 2017 | 22.55 | 22.65 | 22.36 | 22.64 | 263,949 | +0.10(+0.44%) |
Jul 14, 2017 | 22.21 | 22.70 | 22.21 | 22.54 | 309,003 | +0.43(+1.94%) |
Jul 13, 2017 | 22.39 | 22.39 | 22.02 | 22.11 | 223,917 | -0.26(-1.16%) |
Jul 12, 2017 | 22.09 | 22.41 | 21.96 | 22.37 | 462,343 | +0.38(+1.73%) |
Jul 11, 2017 | 21.75 | 22.05 | 21.67 | 21.99 | 443,113 | +0.24(+1.10%) |
Jul 10, 2017 | 21.61 | 21.98 | 21.44 | 21.75 | 324,395 | -0.04(-0.18%) |
Jul 07, 2017 | 21.41 | 21.80 | 21.35 | 21.79 | 199,450 | +0.46(+2.16%) |
Jul 06, 2017 | 21.73 | 21.78 | 21.30 | 21.33 | 324,609 | -0.56(-2.56%) |
Jul 05, 2017 | 21.31 | 21.96 | 21.27 | 21.89 | 454,108 | +0.60(+2.82%) |
Jul 03, 2017 | 20.91 | 21.39 | 20.77 | 21.29 | 184,848 | +0.49(+2.36%) |
Jun 30, 2017 | 20.82 | 20.95 | 20.65 | 20.80 | 193,381 | +0.04(+0.19%) |
Jun 29, 2017 | 20.90 | 20.96 | 20.47 | 20.76 | 303,975 | -0.13(-0.62%) |
Jun 28, 2017 | 20.72 | 20.90 | 20.45 | 20.89 | 285,814 | +0.35(+1.70%) |
Jun 27, 2017 | 20.33 | 20.60 | 20.26 | 20.54 | 405,336 | +0.16(+0.79%) |
Jun 26, 2017 | 20.50 | 20.74 | 20.33 | 20.38 | 275,437 | -0.12(-0.59%) |
Jun 23, 2017 | 20.30 | 20.59 | 20.17 | 20.50 | 1,818,101 | +0.21(+1.03%) |
Jun 22, 2017 | 20.46 | 20.54 | 20.26 | 20.29 | 271,182 | -0.12(-0.59%) |
Jun 21, 2017 | 20.60 | 20.76 | 20.35 | 20.41 | 257,809 | -0.32(-1.54%) |
Jun 20, 2017 | 20.93 | 21.04 | 20.71 | 20.73 | 262,692 | -0.30(-1.43%) |
Jun 19, 2017 | 20.98 | 21.14 | 20.55 | 21.03 | 479,214 | +0.19(+0.91%) |
Jun 16, 2017 | 20.87 | 21.04 | 20.80 | 20.84 | 1,023,823 | -0.12(-0.57%) |
Jun 15, 2017 | 21.15 | 21.28 | 20.87 | 20.96 | 513,307 | -0.35(-1.64%) |
Jun 14, 2017 | 21.37 | 21.52 | 21.18 | 21.31 | 444,790 | -0.01(-0.05%) |
Jun 13, 2017 | 21.53 | 21.67 | 21.26 | 21.32 | 575,474 | -0.22(-1.02%) |
Jun 12, 2017 | 21.75 | 21.98 | 21.46 | 21.54 | 334,494 | -0.24(-1.10%) |
Jun 09, 2017 | 21.70 | 21.97 | 21.61 | 21.78 | 503,033 | +0.06(+0.28%) |
Jun 08, 2017 | 21.25 | 21.74 | 21.13 | 21.72 | 365,068 | +0.47(+2.21%) |
Jun 07, 2017 | 21.40 | 21.50 | 21.19 | 21.25 | 262,212 | -0.05(-0.23%) |
Jun 06, 2017 | 21.80 | 21.87 | 21.28 | 21.30 | 329,705 | -0.68(-3.09%) |
Jun 05, 2017 | 22.06 | 22.41 | 21.84 | 21.98 | 362,942 | -0.15(-0.68%) |
Jun 02, 2017 | 22.00 | 22.51 | 21.97 | 22.13 | 716,181 | +0.16(+0.73%) |