Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.35 | 19.60 | 18.85 | 18.90 | 353,281 | -0.35(-1.82%) |
Aug 30, 2017 | 18.90 | 19.39 | 18.85 | 19.25 | 570,088 | -0.20(-1.03%) |
Aug 29, 2017 | 18.70 | 19.57 | 18.70 | 19.45 | 414,091 | +0.15(+0.78%) |
Aug 28, 2017 | 18.95 | 19.35 | 18.75 | 19.30 | 296,521 | +0.40(+2.12%) |
Aug 25, 2017 | 19.25 | 19.35 | 18.85 | 18.90 | 267,248 | -0.25(-1.31%) |
Aug 24, 2017 | 19.50 | 19.65 | 19.00 | 19.15 | 376,440 | -0.20(-1.03%) |
Aug 23, 2017 | 19.00 | 19.55 | 18.70 | 19.35 | 504,584 | +0.10(+0.52%) |
Aug 22, 2017 | 18.90 | 19.45 | 18.80 | 19.25 | 529,739 | +0.45(+2.39%) |
Aug 21, 2017 | 18.60 | 19.25 | 18.30 | 18.80 | 514,599 | +0.20(+1.08%) |
Aug 18, 2017 | 18.75 | 19.15 | 18.50 | 18.60 | 520,957 | -0.25(-1.33%) |
Aug 17, 2017 | 19.60 | 19.70 | 18.35 | 18.85 | 875,011 | -0.75(-3.83%) |
Aug 16, 2017 | 19.65 | 19.95 | 19.45 | 19.60 | 576,258 | +0.10(+0.51%) |
Aug 15, 2017 | 20.05 | 20.05 | 19.12 | 19.50 | 644,787 | -0.45(-2.26%) |
Aug 14, 2017 | 20.90 | 21.05 | 19.90 | 19.95 | 585,387 | -0.60(-2.92%) |
Aug 11, 2017 | 20.45 | 20.60 | 19.90 | 20.55 | 784,610 | +0.10(+0.49%) |
Aug 10, 2017 | 20.55 | 20.85 | 19.60 | 20.45 | 1,161,260 | -0.30(-1.45%) |
Aug 09, 2017 | 21.30 | 21.85 | 20.60 | 20.75 | 1,022,315 | -0.75(-3.49%) |
Aug 08, 2017 | 23.10 | 23.10 | 21.35 | 21.50 | 1,051,659 | -1.60(-6.93%) |
Aug 07, 2017 | 21.75 | 23.25 | 21.55 | 23.10 | 1,161,389 | +1.25(+5.72%) |
Aug 04, 2017 | 24.15 | 26.50 | 21.80 | 21.85 | 2,995,331 | -6.95(-24.13%) |
Aug 03, 2017 | 29.95 | 30.10 | 28.80 | 28.80 | 545,926 | -0.95(-3.19%) |
Aug 02, 2017 | 30.85 | 31.05 | 29.40 | 29.75 | 425,270 | -0.85(-2.78%) |
Aug 01, 2017 | 31.10 | 31.10 | 30.45 | 30.60 | 152,480 | -0.20(-0.65%) |
Jul 31, 2017 | 31.25 | 31.40 | 30.75 | 30.80 | 202,617 | -0.40(-1.28%) |
Jul 28, 2017 | 31.25 | 31.50 | 31.00 | 31.20 | 175,494 | -0.30(-0.95%) |
Jul 27, 2017 | 32.75 | 32.85 | 31.25 | 31.50 | 251,206 | -1.10(-3.37%) |
Jul 26, 2017 | 32.45 | 32.70 | 31.80 | 32.60 | 233,332 | +0.45(+1.40%) |
Jul 25, 2017 | 32.35 | 32.55 | 31.90 | 32.15 | 219,384 | -0.25(-0.77%) |
Jul 24, 2017 | 32.35 | 32.40 | 32.10 | 32.40 | 215,687 | +0.15(+0.47%) |
Jul 21, 2017 | 33.10 | 33.40 | 30.90 | 32.25 | 190,161 | -0.70(-2.12%) |
Jul 20, 2017 | 32.80 | 32.00 | 32.95 | 357,023 | +0.15(+0.46%) | |
Jul 19, 2017 | 31.60 | 33.20 | 31.00 | 32.80 | 748,891 | +1.45(+4.63%) |
Jul 18, 2017 | 30.90 | 31.40 | 30.50 | 31.35 | 261,902 | +0.30(+0.97%) |
Jul 17, 2017 | 31.05 | 31.10 | 30.40 | 31.05 | 338,337 | +0.05(+0.16%) |
Jul 14, 2017 | 31.15 | 30.45 | 31.00 | 174,606 | +0.50(+1.64%) | |
Jul 13, 2017 | 30.05 | 30.50 | 29.95 | 30.50 | 251,379 | +0.50(+1.67%) |
Jul 12, 2017 | 30.30 | 30.45 | 29.95 | 30.00 | 253,999 | +0.15(+0.50%) |
Jul 11, 2017 | 29.05 | 30.00 | 28.90 | 29.85 | 471,571 | +0.75(+2.58%) |
Jul 10, 2017 | 28.35 | 29.50 | 28.05 | 29.10 | 581,515 | +0.70(+2.46%) |
Jul 07, 2017 | 28.00 | 28.62 | 27.65 | 28.40 | 293,235 | +0.60(+2.16%) |
Jul 06, 2017 | 28.00 | 28.25 | 27.60 | 27.80 | 297,041 | -0.65(-2.28%) |
Jul 05, 2017 | 27.65 | 28.60 | 27.40 | 28.45 | 300,804 | +0.95(+3.45%) |
Jul 03, 2017 | 28.15 | 28.30 | 27.40 | 27.50 | 125,098 | -0.35(-1.26%) |
Jun 30, 2017 | 27.90 | 28.35 | 27.65 | 27.85 | 391,621 | +0.05(+0.18%) |
Jun 29, 2017 | 28.35 | 28.50 | 27.10 | 27.80 | 452,289 | -0.70(-2.46%) |
Jun 28, 2017 | 28.45 | 28.50 | 27.80 | 28.50 | 488,320 | +0.35(+1.24%) |
Jun 27, 2017 | 28.70 | 28.75 | 28.05 | 28.15 | 373,898 | -0.75(-2.60%) |
Jun 26, 2017 | 30.20 | 30.65 | 28.80 | 28.90 | 269,194 | -1.20(-3.99%) |
Jun 23, 2017 | 29.40 | 30.40 | 29.15 | 30.10 | 424,429 | +0.80(+2.73%) |
Jun 22, 2017 | 29.55 | 29.85 | 29.18 | 29.30 | 411,332 | -0.35(-1.18%) |
Jun 21, 2017 | 29.50 | 30.05 | 29.40 | 29.65 | 508,550 | +0.35(+1.19%) |
Jun 20, 2017 | 29.35 | 29.70 | 29.05 | 29.30 | 574,767 | -0.10(-0.34%) |
Jun 19, 2017 | 29.00 | 29.45 | 28.65 | 29.40 | 481,912 | +0.60(+2.08%) |
Jun 16, 2017 | 28.85 | 29.20 | 28.27 | 28.80 | 862,408 | -0.25(-0.86%) |
Jun 15, 2017 | 29.40 | 29.40 | 28.65 | 29.05 | 416,804 | -0.90(-3.01%) |
Jun 14, 2017 | 31.65 | 31.65 | 29.70 | 29.95 | 400,159 | -1.75(-5.52%) |
Jun 13, 2017 | 31.25 | 31.55 | 30.95 | 31.70 | 703,970 | +1.90(+6.38%) |
Jun 12, 2017 | 30.15 | 30.45 | 28.90 | 29.80 | 639,708 | -0.55(-1.81%) |
Jun 09, 2017 | 32.90 | 33.05 | 30.35 | 30.35 | 736,166 | -2.35(-7.19%) |
Jun 08, 2017 | 31.15 | 32.75 | 31.00 | 32.70 | 472,244 | +1.55(+4.98%) |
Jun 07, 2017 | 30.95 | 31.18 | 30.40 | 31.15 | 335,126 | +0.20(+0.65%) |
Jun 06, 2017 | 30.60 | 31.45 | 30.55 | 30.95 | 363,017 | +0.15(+0.49%) |
Jun 05, 2017 | 30.70 | 31.00 | 30.13 | 30.80 | 531,332 | +0.00(+0.00%) |
Jun 02, 2017 | 30.85 | 31.35 | 30.60 | 30.80 | 598,054 | +0.05(+0.16%) |