Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.24 | 23.34 | 22.75 | 23.14 | 96,835 | +0.00(+0.00%) |
Aug 30, 2017 | 22.82 | 23.33 | 22.82 | 23.14 | 84,901 | +0.28(+1.22%) |
Aug 29, 2017 | 22.49 | 22.91 | 22.35 | 22.86 | 270,291 | +0.28(+1.23%) |
Aug 28, 2017 | 22.72 | 22.86 | 22.17 | 22.58 | 269,380 | -0.09(-0.41%) |
Aug 25, 2017 | 22.68 | 23.00 | 22.40 | 22.68 | 126,571 | -0.23(-1.01%) |
Aug 24, 2017 | 22.86 | 23.24 | 22.63 | 22.91 | 158,015 | +0.09(+0.41%) |
Aug 23, 2017 | 22.86 | 23.19 | 22.45 | 22.82 | 183,063 | -0.16(-0.71%) |
Aug 22, 2017 | 22.66 | 23.16 | 22.61 | 22.98 | 82,540 | +0.32(+1.43%) |
Aug 21, 2017 | 22.61 | 22.87 | 22.38 | 22.66 | 174,515 | +0.00(+0.00%) |
Aug 18, 2017 | 22.75 | 23.16 | 22.56 | 22.66 | 481,388 | -0.32(-1.41%) |
Aug 17, 2017 | 23.35 | 23.58 | 22.91 | 22.98 | 156,077 | -0.42(-1.78%) |
Aug 16, 2017 | 23.63 | 23.77 | 23.17 | 23.40 | 118,783 | -0.18(-0.78%) |
Aug 15, 2017 | 23.90 | 23.90 | 23.51 | 23.58 | 114,890 | -0.28(-1.16%) |
Aug 14, 2017 | 24.00 | 24.23 | 23.77 | 23.86 | 149,483 | +0.05(+0.19%) |
Aug 11, 2017 | 24.14 | 24.23 | 23.70 | 23.81 | 99,963 | -0.28(-1.15%) |
Aug 10, 2017 | 24.41 | 24.51 | 24.00 | 24.09 | 114,738 | -0.46(-1.88%) |
Aug 09, 2017 | 24.97 | 24.97 | 24.37 | 24.55 | 130,666 | -0.65(-2.57%) |
Aug 08, 2017 | 24.97 | 25.71 | 24.88 | 25.20 | 79,081 | +0.32(+1.30%) |
Aug 07, 2017 | 25.01 | 25.13 | 24.88 | 24.88 | 55,148 | -0.14(-0.55%) |
Aug 04, 2017 | 24.60 | 25.11 | 24.51 | 25.01 | 75,741 | +0.51(+2.08%) |
Aug 03, 2017 | 24.74 | 24.92 | 24.41 | 24.51 | 55,753 | -0.18(-0.75%) |
Aug 02, 2017 | 25.52 | 25.80 | 24.60 | 24.69 | 114,951 | -0.88(-3.44%) |
Aug 01, 2017 | 25.20 | 26.03 | 24.88 | 25.57 | 171,437 | +0.42(+1.65%) |
Jul 31, 2017 | 25.66 | 25.89 | 24.92 | 25.15 | 271,839 | -0.51(-1.98%) |
Jul 28, 2017 | 25.34 | 25.80 | 25.34 | 25.66 | 144,747 | +0.09(+0.36%) |
Jul 27, 2017 | 26.17 | 26.91 | 25.15 | 25.57 | 103,095 | -0.97(-3.66%) |
Jul 26, 2017 | 26.49 | 26.68 | 26.36 | 26.54 | 49,647 | +0.09(+0.35%) |
Jul 25, 2017 | 26.31 | 26.63 | 26.26 | 26.45 | 59,569 | +0.28(+1.06%) |
Jul 24, 2017 | 26.26 | 26.33 | 26.03 | 26.17 | 68,507 | +0.14(+0.53%) |
Jul 21, 2017 | 26.73 | 26.77 | 25.94 | 26.03 | 103,008 | -0.55(-2.09%) |
Jul 20, 2017 | 26.40 | 26.68 | 26.36 | 26.59 | 59,894 | +0.14(+0.52%) |
Jul 19, 2017 | 26.40 | 26.77 | 26.08 | 26.45 | 112,018 | +0.05(+0.17%) |
Jul 18, 2017 | 26.31 | 26.45 | 26.08 | 26.40 | 58,391 | -0.05(-0.17%) |
Jul 17, 2017 | 26.36 | 26.70 | 26.22 | 26.45 | 77,457 | -0.05(-0.17%) |
Jul 14, 2017 | 26.54 | 26.63 | 26.22 | 26.49 | 85,671 | -0.18(-0.69%) |
Jul 13, 2017 | 26.49 | 26.63 | 26.49 | 26.68 | 85,828 | +0.14(+0.52%) |
Jul 12, 2017 | 27.09 | 27.53 | 26.45 | 26.54 | 63,314 | -0.55(-2.05%) |
Jul 11, 2017 | 27.46 | 27.46 | 26.73 | 27.09 | 108,938 | -0.23(-0.85%) |
Jul 10, 2017 | 28.71 | 28.90 | 27.33 | 27.33 | 70,415 | -1.43(-4.98%) |
Jul 07, 2017 | 27.42 | 28.81 | 27.37 | 28.76 | 155,809 | +1.39(+5.07%) |
Jul 06, 2017 | 27.93 | 28.48 | 27.19 | 27.37 | 86,714 | -0.79(-2.79%) |
Jul 05, 2017 | 28.07 | 28.20 | 27.65 | 28.16 | 68,297 | +0.09(+0.33%) |
Jul 03, 2017 | 27.88 | 28.20 | 27.88 | 28.07 | 33,657 | +0.14(+0.50%) |
Jun 30, 2017 | 28.34 | 28.67 | 27.88 | 27.93 | 52,501 | -0.46(-1.63%) |
Jun 29, 2017 | 28.94 | 28.94 | 28.20 | 28.39 | 69,355 | -0.46(-1.60%) |
Jun 28, 2017 | 28.71 | 29.04 | 28.62 | 28.85 | 69,297 | +0.23(+0.81%) |
Jun 27, 2017 | 28.62 | 28.81 | 28.39 | 28.62 | 69,593 | +0.00(+0.00%) |
Jun 26, 2017 | 28.48 | 28.90 | 28.20 | 28.62 | 74,317 | -0.05(-0.16%) |
Jun 23, 2017 | 28.94 | 29.09 | 28.30 | 28.67 | 351,485 | -0.32(-1.12%) |
Jun 22, 2017 | 29.78 | 29.78 | 28.90 | 28.99 | 51,547 | -0.83(-2.79%) |
Jun 21, 2017 | 29.73 | 30.01 | 29.73 | 29.82 | 55,132 | +0.00(+0.00%) |
Jun 20, 2017 | 30.42 | 30.42 | 29.55 | 29.82 | 99,637 | -0.55(-1.83%) |
Jun 19, 2017 | 30.56 | 30.56 | 30.15 | 30.38 | 46,905 | +0.09(+0.31%) |
Jun 16, 2017 | 29.92 | 30.33 | 29.73 | 30.29 | 124,489 | -0.05(-0.15%) |
Jun 15, 2017 | 29.92 | 30.38 | 29.92 | 30.33 | 65,486 | +0.14(+0.46%) |
Jun 14, 2017 | 30.56 | 30.88 | 30.05 | 30.19 | 57,377 | -0.23(-0.76%) |
Jun 13, 2017 | 30.47 | 30.70 | 30.24 | 30.42 | 50,483 | +0.00(+0.00%) |
Jun 12, 2017 | 30.19 | 30.56 | 29.97 | 30.42 | 67,122 | +0.23(+0.77%) |
Jun 09, 2017 | 30.33 | 30.70 | 30.05 | 30.19 | 139,710 | -0.14(-0.46%) |
Jun 08, 2017 | 30.29 | 30.79 | 30.15 | 30.33 | 108,374 | -0.05(-0.15%) |
Jun 07, 2017 | 30.66 | 30.84 | 30.29 | 30.38 | 56,648 | -0.18(-0.60%) |
Jun 06, 2017 | 31.07 | 31.07 | 30.42 | 30.56 | 94,018 | -0.60(-1.93%) |
Jun 05, 2017 | 31.53 | 31.63 | 30.98 | 31.16 | 63,609 | -0.42(-1.32%) |
Jun 02, 2017 | 31.07 | 32.00 | 31.07 | 31.58 | 71,422 | +0.55(+1.79%) |