Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.29 | 21.00 | 20.20 | 20.69 | 762,439 | +0.38(+1.87%) |
Aug 30, 2017 | 20.36 | 20.79 | 20.10 | 20.31 | 703,775 | -0.05(-0.25%) |
Aug 29, 2017 | 20.06 | 20.48 | 19.96 | 20.36 | 443,921 | +0.14(+0.69%) |
Aug 28, 2017 | 20.44 | 20.44 | 19.93 | 20.22 | 469,205 | -0.32(-1.56%) |
Aug 25, 2017 | 20.05 | 20.79 | 19.75 | 20.54 | 973,391 | +0.65(+3.27%) |
Aug 24, 2017 | 21.00 | 21.28 | 19.88 | 19.89 | 696,470 | -1.10(-5.24%) |
Aug 23, 2017 | 19.51 | 21.03 | 19.15 | 20.99 | 1,939,210 | +1.62(+8.36%) |
Aug 22, 2017 | 23.00 | 23.09 | 19.26 | 19.37 | 2,562,753 | -3.70(-16.04%) |
Aug 21, 2017 | 23.00 | 23.43 | 22.90 | 23.07 | 551,423 | +0.06(+0.26%) |
Aug 18, 2017 | 24.00 | 24.10 | 22.50 | 23.01 | 1,346,984 | -0.98(-4.09%) |
Aug 17, 2017 | 25.00 | 25.00 | 23.95 | 23.99 | 630,915 | -1.04(-4.16%) |
Aug 16, 2017 | 25.19 | 25.38 | 25.00 | 25.03 | 476,638 | -0.08(-0.32%) |
Aug 15, 2017 | 25.56 | 25.56 | 25.03 | 25.11 | 660,094 | -0.39(-1.53%) |
Aug 14, 2017 | 25.56 | 26.00 | 25.22 | 25.50 | 564,300 | +0.31(+1.23%) |
Aug 11, 2017 | 24.85 | 25.99 | 24.82 | 25.19 | 942,568 | +0.43(+1.74%) |
Aug 10, 2017 | 24.78 | 25.20 | 22.98 | 24.76 | 2,288,055 | -0.41(-1.63%) |
Aug 09, 2017 | 25.41 | 25.78 | 24.90 | 25.17 | 821,565 | -0.37(-1.45%) |
Aug 08, 2017 | 24.98 | 25.75 | 24.52 | 25.54 | 792,077 | +0.50(+2.00%) |
Aug 07, 2017 | 24.77 | 25.09 | 24.55 | 25.04 | 529,421 | +0.22(+0.89%) |
Aug 04, 2017 | 24.64 | 24.91 | 24.10 | 24.82 | 537,139 | +0.21(+0.85%) |
Aug 03, 2017 | 24.85 | 25.01 | 24.45 | 24.61 | 384,061 | -0.24(-0.97%) |
Aug 02, 2017 | 25.28 | 25.30 | 24.78 | 24.85 | 364,016 | -0.53(-2.09%) |
Aug 01, 2017 | 25.40 | 25.50 | 25.04 | 25.38 | 353,285 | +0.01(+0.04%) |
Jul 31, 2017 | 25.90 | 25.90 | 25.24 | 25.37 | 300,078 | -0.39(-1.51%) |
Jul 28, 2017 | 26.43 | 26.43 | 25.54 | 25.76 | 387,564 | -0.66(-2.50%) |
Jul 27, 2017 | 26.40 | 27.27 | 26.24 | 26.42 | 513,074 | -0.02(-0.08%) |
Jul 26, 2017 | 26.22 | 26.53 | 26.06 | 26.44 | 211,784 | -0.11(-0.41%) |
Jul 25, 2017 | 26.03 | 26.92 | 25.73 | 26.55 | 545,659 | +1.15(+4.53%) |
Jul 24, 2017 | 25.09 | 25.57 | 24.86 | 25.40 | 299,962 | +0.31(+1.24%) |
Jul 21, 2017 | 25.41 | 25.60 | 24.72 | 25.09 | 397,095 | -0.20(-0.79%) |
Jul 20, 2017 | 25.00 | 25.43 | 24.74 | 25.29 | 274,306 | +0.34(+1.36%) |
Jul 19, 2017 | 25.10 | 25.25 | 24.73 | 24.95 | 597,629 | -0.23(-0.91%) |
Jul 18, 2017 | 25.11 | 25.40 | 25.03 | 25.18 | 249,774 | -0.02(-0.08%) |
Jul 17, 2017 | 25.21 | 25.25 | 24.70 | 25.20 | 452,256 | +0.07(+0.28%) |
Jul 14, 2017 | 25.19 | 25.44 | 24.99 | 25.13 | 407,370 | +0.00(+0.00%) |
Jul 13, 2017 | 25.05 | 25.34 | 24.98 | 25.13 | 319,479 | +0.08(+0.32%) |
Jul 12, 2017 | 25.37 | 25.66 | 24.86 | 25.05 | 635,592 | -0.33(-1.30%) |
Jul 11, 2017 | 25.81 | 26.09 | 25.08 | 25.38 | 517,458 | -0.36(-1.40%) |
Jul 10, 2017 | 26.00 | 26.57 | 25.40 | 25.74 | 636,518 | -0.36(-1.38%) |
Jul 07, 2017 | 25.88 | 26.13 | 25.52 | 26.10 | 469,412 | +0.28(+1.08%) |
Jul 06, 2017 | 26.64 | 26.85 | 25.73 | 25.82 | 458,545 | -1.04(-3.87%) |
Jul 05, 2017 | 27.00 | 27.11 | 26.60 | 26.86 | 416,542 | -0.14(-0.52%) |
Jul 03, 2017 | 27.22 | 27.31 | 26.83 | 27.00 | 200,410 | -0.21(-0.77%) |
Jun 30, 2017 | 27.05 | 27.41 | 26.97 | 27.21 | 446,960 | +0.09(+0.33%) |
Jun 29, 2017 | 27.42 | 27.55 | 26.78 | 27.12 | 675,296 | -0.34(-1.24%) |
Jun 28, 2017 | 27.90 | 28.18 | 27.40 | 27.46 | 877,866 | -0.44(-1.58%) |
Jun 27, 2017 | 26.61 | 28.50 | 26.50 | 27.90 | 2,213,281 | +1.38(+5.20%) |
Jun 26, 2017 | 26.58 | 26.70 | 26.31 | 26.52 | 534,663 | -0.08(-0.30%) |
Jun 23, 2017 | 26.75 | 26.75 | 26.20 | 26.60 | 1,673,082 | -0.13(-0.49%) |
Jun 22, 2017 | 26.66 | 26.97 | 26.30 | 26.73 | 344,744 | +0.23(+0.87%) |
Jun 21, 2017 | 26.67 | 27.22 | 26.00 | 26.50 | 744,597 | -0.16(-0.60%) |
Jun 20, 2017 | 26.25 | 26.92 | 26.24 | 26.66 | 488,536 | +0.41(+1.56%) |
Jun 19, 2017 | 26.50 | 26.50 | 25.90 | 26.25 | 494,125 | -0.15(-0.57%) |
Jun 16, 2017 | 26.21 | 26.45 | 25.53 | 26.40 | 622,856 | -0.03(-0.11%) |
Jun 15, 2017 | 26.09 | 26.48 | 25.92 | 26.43 | 365,792 | +0.13(+0.49%) |
Jun 14, 2017 | 26.17 | 26.63 | 25.71 | 26.30 | 423,049 | +0.19(+0.73%) |
Jun 13, 2017 | 25.35 | 26.39 | 25.15 | 26.11 | 448,292 | +0.83(+3.28%) |
Jun 12, 2017 | 25.79 | 25.94 | 24.71 | 25.28 | 785,779 | -0.77(-2.96%) |
Jun 09, 2017 | 26.40 | 26.42 | 25.33 | 26.05 | 780,995 | -0.31(-1.18%) |
Jun 08, 2017 | 26.98 | 26.98 | 26.00 | 26.36 | 438,737 | -0.54(-2.01%) |
Jun 07, 2017 | 26.64 | 27.00 | 26.28 | 26.90 | 704,037 | +0.31(+1.17%) |
Jun 06, 2017 | 25.84 | 26.81 | 25.51 | 26.59 | 892,493 | +1.31(+5.18%) |
Jun 05, 2017 | 25.72 | 25.72 | 25.00 | 25.28 | 349,781 | -0.39(-1.52%) |
Jun 02, 2017 | 25.34 | 25.95 | 25.09 | 25.67 | 462,476 | +0.37(+1.46%) |