Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.55 | 23.10 | 22.42 | 22.93 | 1,051,107 | +0.62(+2.79%) |
Aug 30, 2017 | 22.18 | 22.44 | 21.90 | 22.31 | 932,300 | -0.02(-0.09%) |
Aug 29, 2017 | 22.41 | 22.61 | 22.00 | 22.33 | 721,190 | -0.28(-1.25%) |
Aug 28, 2017 | 22.70 | 22.74 | 22.04 | 22.61 | 717,635 | -0.09(-0.39%) |
Aug 25, 2017 | 22.74 | 22.88 | 22.61 | 22.70 | 501,416 | +0.08(+0.34%) |
Aug 24, 2017 | 22.48 | 22.86 | 22.43 | 22.62 | 689,383 | -0.06(-0.26%) |
Aug 23, 2017 | 22.47 | 23.03 | 22.40 | 22.68 | 800,647 | +0.09(+0.39%) |
Aug 22, 2017 | 22.53 | 22.76 | 22.43 | 22.59 | 607,302 | +0.21(+0.96%) |
Aug 21, 2017 | 22.56 | 22.56 | 22.17 | 22.38 | 966,996 | -0.22(-0.99%) |
Aug 18, 2017 | 22.21 | 22.90 | 22.18 | 22.60 | 1,219,017 | +0.37(+1.66%) |
Aug 17, 2017 | 22.58 | 23.25 | 22.23 | 22.23 | 1,147,319 | -0.68(-2.97%) |
Aug 16, 2017 | 23.07 | 23.33 | 22.66 | 22.91 | 717,715 | -0.17(-0.72%) |
Aug 15, 2017 | 22.87 | 23.13 | 22.50 | 23.08 | 893,281 | +0.14(+0.59%) |
Aug 14, 2017 | 23.61 | 23.65 | 22.87 | 22.94 | 1,228,725 | -0.64(-2.72%) |
Aug 11, 2017 | 23.32 | 23.84 | 23.24 | 23.59 | 1,239,136 | +0.08(+0.33%) |
Aug 10, 2017 | 23.76 | 24.09 | 23.50 | 23.51 | 1,602,497 | -0.11(-0.45%) |
Aug 09, 2017 | 23.21 | 23.67 | 23.21 | 23.61 | 1,248,880 | +0.55(+2.40%) |
Aug 08, 2017 | 23.03 | 23.75 | 22.96 | 23.06 | 2,142,539 | -0.08(-0.34%) |
Aug 07, 2017 | 22.73 | 23.24 | 22.59 | 23.14 | 1,782,063 | +0.36(+1.58%) |
Aug 04, 2017 | 21.30 | 22.84 | 21.30 | 22.78 | 2,090,740 | +1.52(+7.14%) |
Aug 03, 2017 | 23.59 | 23.89 | 21.21 | 21.26 | 2,961,905 | -2.12(-9.07%) |
Aug 02, 2017 | 23.08 | 23.51 | 22.68 | 23.38 | 1,595,417 | +0.04(+0.17%) |
Aug 01, 2017 | 23.60 | 23.68 | 23.18 | 23.34 | 1,495,356 | -0.25(-1.07%) |
Jul 31, 2017 | 23.97 | 24.11 | 23.52 | 23.60 | 1,544,247 | -0.47(-1.94%) |
Jul 28, 2017 | 23.90 | 24.39 | 23.85 | 24.06 | 999,360 | +0.11(+0.45%) |
Jul 27, 2017 | 23.68 | 24.00 | 23.44 | 23.95 | 1,171,356 | +0.43(+1.82%) |
Jul 26, 2017 | 23.95 | 24.34 | 23.52 | 23.53 | 1,716,076 | -0.12(-0.49%) |
Jul 25, 2017 | 23.17 | 23.93 | 23.13 | 23.64 | 1,831,132 | +0.96(+4.25%) |
Jul 24, 2017 | 22.48 | 23.01 | 22.31 | 22.68 | 1,705,809 | +0.34(+1.52%) |
Jul 21, 2017 | 22.76 | 22.98 | 22.18 | 22.34 | 2,223,717 | -0.14(-0.61%) |
Jul 20, 2017 | 22.96 | 23.25 | 22.43 | 22.48 | 1,271,273 | -0.37(-1.62%) |
Jul 19, 2017 | 21.85 | 23.01 | 21.84 | 22.85 | 1,494,182 | +0.85(+3.85%) |
Jul 18, 2017 | 22.61 | 22.69 | 21.79 | 22.00 | 1,305,065 | -0.33(-1.48%) |
Jul 17, 2017 | 22.10 | 22.53 | 22.10 | 22.33 | 1,216,011 | +0.19(+0.88%) |
Jul 14, 2017 | 21.97 | 22.33 | 21.78 | 22.14 | 1,605,215 | +0.22(+1.02%) |
Jul 13, 2017 | 21.45 | 21.93 | 21.28 | 21.91 | 1,716,023 | +0.48(+2.22%) |
Jul 12, 2017 | 21.65 | 22.11 | 21.19 | 21.44 | 2,273,042 | +0.09(+0.41%) |
Jul 11, 2017 | 21.10 | 21.41 | 20.71 | 21.35 | 1,531,822 | +0.29(+1.39%) |
Jul 10, 2017 | 20.47 | 21.24 | 20.32 | 21.06 | 1,015,064 | +0.52(+2.51%) |
Jul 07, 2017 | 20.18 | 20.64 | 19.96 | 20.54 | 1,490,986 | +0.06(+0.28%) |
Jul 06, 2017 | 21.10 | 21.47 | 20.41 | 20.48 | 1,805,462 | -0.44(-2.09%) |
Jul 05, 2017 | 21.03 | 21.14 | 20.49 | 20.92 | 1,759,107 | -0.46(-2.14%) |
Jul 03, 2017 | 20.93 | 21.46 | 20.92 | 21.38 | 734,324 | +0.59(+2.85%) |
Jun 30, 2017 | 20.59 | 21.05 | 20.19 | 20.78 | 1,716,070 | +0.35(+1.71%) |
Jun 29, 2017 | 20.10 | 20.60 | 20.02 | 20.43 | 2,582,422 | +0.38(+1.89%) |
Jun 28, 2017 | 19.80 | 20.38 | 19.58 | 20.05 | 1,533,310 | +0.31(+1.58%) |
Jun 27, 2017 | 20.13 | 20.21 | 19.74 | 19.74 | 1,481,336 | -0.24(-1.22%) |
Jun 26, 2017 | 20.24 | 20.32 | 19.73 | 19.99 | 1,813,257 | -0.18(-0.92%) |
Jun 23, 2017 | 20.04 | 20.29 | 19.76 | 20.17 | 2,495,681 | +0.16(+0.78%) |
Jun 22, 2017 | 20.67 | 21.01 | 19.98 | 20.02 | 2,278,568 | -0.54(-2.65%) |
Jun 21, 2017 | 20.95 | 21.43 | 20.32 | 20.56 | 2,287,108 | -0.58(-2.76%) |
Jun 20, 2017 | 20.42 | 21.30 | 20.17 | 21.14 | 2,219,081 | +0.25(+1.21%) |
Jun 19, 2017 | 21.08 | 21.12 | 20.63 | 20.89 | 1,459,808 | -0.14(-0.65%) |
Jun 16, 2017 | 20.95 | 21.21 | 20.58 | 21.03 | 3,001,329 | +0.02(+0.09%) |
Jun 15, 2017 | 22.15 | 22.52 | 20.86 | 21.01 | 2,037,910 | -1.34(-6.00%) |
Jun 14, 2017 | 22.99 | 23.10 | 21.98 | 22.35 | 2,268,667 | -0.85(-3.65%) |
Jun 13, 2017 | 22.81 | 23.31 | 22.53 | 23.20 | 1,786,673 | +0.42(+1.84%) |
Jun 12, 2017 | 22.65 | 23.02 | 22.20 | 22.78 | 2,899,176 | +0.26(+1.17%) |
Jun 09, 2017 | 21.76 | 22.73 | 21.57 | 22.52 | 2,312,147 | +0.86(+3.95%) |
Jun 08, 2017 | 21.46 | 21.90 | 21.23 | 21.66 | 2,581,504 | +0.01(+0.04%) |
Jun 07, 2017 | 22.71 | 23.09 | 21.53 | 21.65 | 2,733,416 | -1.34(-5.84%) |
Jun 06, 2017 | 22.11 | 23.01 | 21.93 | 22.99 | 1,694,356 | +0.73(+3.28%) |
Jun 05, 2017 | 22.32 | 22.57 | 22.13 | 22.26 | 1,744,161 | -0.28(-1.25%) |
Jun 02, 2017 | 22.72 | 22.82 | 22.07 | 22.54 | 2,633,540 | -0.26(-1.15%) |