Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.00 | 28.03 | 25.96 | 27.97 | 251,816 | +2.20(+8.54%) |
Aug 30, 2017 | 25.05 | 25.79 | 24.93 | 25.77 | 126,285 | +0.59(+2.34%) |
Aug 29, 2017 | 24.49 | 25.80 | 24.00 | 25.18 | 170,214 | +0.51(+2.07%) |
Aug 28, 2017 | 23.79 | 24.83 | 23.61 | 24.67 | 91,851 | +0.82(+3.44%) |
Aug 25, 2017 | 22.59 | 23.96 | 22.31 | 23.85 | 253,958 | +1.57(+7.05%) |
Aug 24, 2017 | 21.33 | 22.65 | 21.05 | 22.28 | 154,742 | +1.15(+5.44%) |
Aug 23, 2017 | 21.21 | 21.54 | 21.08 | 21.13 | 79,372 | -0.32(-1.49%) |
Aug 22, 2017 | 21.20 | 21.68 | 20.89 | 21.45 | 98,722 | +0.26(+1.23%) |
Aug 21, 2017 | 22.10 | 22.10 | 21.00 | 21.19 | 701,766 | -0.87(-3.94%) |
Aug 18, 2017 | 21.07 | 22.88 | 21.00 | 22.06 | 184,705 | +0.77(+3.62%) |
Aug 17, 2017 | 21.23 | 21.97 | 20.80 | 21.29 | 781,945 | +0.03(+0.14%) |
Aug 16, 2017 | 20.64 | 21.30 | 20.49 | 21.26 | 287,671 | +0.58(+2.80%) |
Aug 15, 2017 | 21.72 | 21.99 | 20.12 | 20.68 | 411,228 | -0.95(-4.39%) |
Aug 14, 2017 | 22.28 | 22.46 | 21.52 | 21.63 | 104,557 | -0.36(-1.64%) |
Aug 11, 2017 | 22.80 | 22.84 | 21.07 | 21.99 | 290,444 | +0.51(+2.37%) |
Aug 10, 2017 | 21.86 | 22.50 | 21.04 | 21.48 | 224,974 | -0.33(-1.51%) |
Aug 09, 2017 | 21.32 | 22.14 | 21.17 | 21.81 | 115,457 | +0.28(+1.30%) |
Aug 08, 2017 | 22.96 | 22.96 | 21.37 | 21.53 | 128,321 | -1.25(-5.49%) |
Aug 07, 2017 | 22.00 | 23.12 | 21.10 | 22.78 | 645,430 | +0.81(+3.69%) |
Aug 04, 2017 | 21.59 | 22.59 | 21.00 | 21.97 | 158,895 | +0.36(+1.67%) |
Aug 03, 2017 | 22.86 | 24.09 | 21.30 | 21.61 | 222,304 | -1.66(-7.13%) |
Aug 02, 2017 | 23.69 | 24.30 | 22.83 | 23.27 | 124,865 | -0.66(-2.76%) |
Aug 01, 2017 | 24.41 | 24.45 | 23.05 | 23.93 | 174,107 | -0.40(-1.64%) |
Jul 31, 2017 | 24.50 | 25.09 | 24.02 | 24.33 | 137,876 | -0.17(-0.69%) |
Jul 28, 2017 | 25.26 | 26.41 | 24.42 | 24.50 | 119,337 | -1.03(-4.03%) |
Jul 27, 2017 | 25.78 | 26.41 | 24.72 | 25.53 | 394,429 | -0.24(-0.93%) |
Jul 26, 2017 | 27.90 | 28.00 | 23.57 | 25.77 | 351,694 | -2.13(-7.63%) |
Jul 25, 2017 | 30.25 | 30.25 | 27.90 | 27.90 | 219,776 | -2.65(-8.67%) |
Jul 24, 2017 | 27.20 | 30.71 | 27.13 | 30.55 | 50,375 | +3.29(+12.07%) |
Jul 21, 2017 | 27.38 | 27.86 | 27.04 | 27.26 | 28,009 | +0.16(+0.59%) |
Jul 20, 2017 | 27.39 | 26.75 | 27.10 | 22,950 | -0.13(-0.48%) | |
Jul 19, 2017 | 26.91 | 27.42 | 26.20 | 27.23 | 28,202 | +0.32(+1.19%) |
Jul 18, 2017 | 27.23 | 28.12 | 26.20 | 26.91 | 28,548 | -0.92(-3.31%) |
Jul 17, 2017 | 26.20 | 28.45 | 26.20 | 27.83 | 58,647 | +1.57(+5.98%) |
Jul 14, 2017 | 25.92 | 27.12 | 25.69 | 26.26 | 46,374 | +0.11(+0.42%) |
Jul 13, 2017 | 25.30 | 26.23 | 25.13 | 26.15 | 48,708 | +0.72(+2.83%) |
Jul 12, 2017 | 24.95 | 25.94 | 24.80 | 25.43 | 45,404 | +0.72(+2.91%) |
Jul 11, 2017 | 24.46 | 25.04 | 24.00 | 24.71 | 42,304 | +0.45(+1.85%) |
Jul 10, 2017 | 23.98 | 24.94 | 23.80 | 24.26 | 26,935 | -0.02(-0.08%) |
Jul 07, 2017 | 24.20 | 24.31 | 24.00 | 24.28 | 20,888 | +0.08(+0.33%) |
Jul 06, 2017 | 23.95 | 24.51 | 23.94 | 24.20 | 18,726 | +0.10(+0.41%) |
Jul 05, 2017 | 24.66 | 24.66 | 23.88 | 24.10 | 45,925 | -0.91(-3.64%) |
Jul 03, 2017 | 24.63 | 25.25 | 24.28 | 25.01 | 11,599 | +1.08(+4.51%) |
Jun 30, 2017 | 23.88 | 23.88 | 23.77 | 23.93 | 29,270 | -0.88(-3.55%) |
Jun 29, 2017 | 24.45 | 25.40 | 24.24 | 24.81 | 34,223 | -0.16(-0.64%) |
Jun 28, 2017 | 24.50 | 25.23 | 24.29 | 24.97 | 39,487 | +0.16(+0.64%) |
Jun 27, 2017 | 24.76 | 26.20 | 24.60 | 24.81 | 49,189 | -0.38(-1.51%) |
Jun 26, 2017 | 24.73 | 25.40 | 24.04 | 25.19 | 51,808 | +0.30(+1.21%) |
Jun 23, 2017 | 24.00 | 24.91 | 23.50 | 24.89 | 146,120 | +0.84(+3.49%) |
Jun 22, 2017 | 23.55 | 24.12 | 23.28 | 24.05 | 125,626 | +0.65(+2.78%) |
Jun 21, 2017 | 24.00 | 24.03 | 23.21 | 23.40 | 120,137 | -0.74(-3.07%) |
Jun 20, 2017 | 24.30 | 24.65 | 23.83 | 24.14 | 47,968 | +0.00(+0.00%) |
Jun 19, 2017 | 23.83 | 24.55 | 23.66 | 24.14 | 53,237 | +0.42(+1.77%) |
Jun 16, 2017 | 22.97 | 24.65 | 22.54 | 23.72 | 100,985 | +0.32(+1.37%) |
Jun 15, 2017 | 22.88 | 24.16 | 22.36 | 23.40 | 95,153 | +0.26(+1.12%) |
Jun 14, 2017 | 22.16 | 23.48 | 21.70 | 23.14 | 44,330 | +0.81(+3.63%) |
Jun 13, 2017 | 22.09 | 22.58 | 21.51 | 22.33 | 28,100 | +0.28(+1.27%) |
Jun 12, 2017 | 22.62 | 22.85 | 21.73 | 22.05 | 61,560 | -0.40(-1.78%) |
Jun 09, 2017 | 22.65 | 23.29 | 22.02 | 22.45 | 86,534 | -0.20(-0.88%) |
Jun 08, 2017 | 19.14 | 22.90 | 19.14 | 22.65 | 75,617 | +3.36(+17.42%) |
Jun 07, 2017 | 23.02 | 23.34 | 18.15 | 19.29 | 165,088 | -3.72(-16.17%) |
Jun 06, 2017 | 22.45 | 23.74 | 22.45 | 23.01 | 51,649 | +0.58(+2.59%) |
Jun 05, 2017 | 24.95 | 26.20 | 22.07 | 22.43 | 96,460 | -2.63(-10.49%) |
Jun 02, 2017 | 24.63 | 25.67 | 24.63 | 25.06 | 68,969 | +0.24(+0.97%) |
Jun 01, 2017 | 26.03 | 26.31 | 24.02 | 24.82 | 80,022 | -0.77(-3.01%) |
May 31, 2017 | 27.38 | 27.38 | 25.02 | 25.59 | 53,708 | -0.40(-1.54%) |
May 30, 2017 | 25.47 | 26.19 | 25.43 | 25.99 | 8,851 | +0.29(+1.13%) |
May 26, 2017 | 26.15 | 26.55 | 25.55 | 25.70 | 56,587 | -1.00(-3.75%) |
May 25, 2017 | 26.15 | 26.94 | 26.15 | 26.70 | 86,650 | +0.28(+1.06%) |
May 24, 2017 | 27.27 | 27.36 | 26.08 | 26.42 | 51,756 | -0.87(-3.19%) |
May 23, 2017 | 26.35 | 27.50 | 26.35 | 27.29 | 29,679 | +0.38(+1.41%) |
May 22, 2017 | 26.75 | 26.93 | 26.54 | 26.91 | 11,059 | +0.01(+0.04%) |
May 19, 2017 | 26.48 | 27.22 | 26.48 | 26.90 | 14,695 | +0.26(+0.98%) |
May 18, 2017 | 26.12 | 28.00 | 25.64 | 26.64 | 43,346 | -0.10(-0.37%) |
May 17, 2017 | 27.33 | 27.48 | 26.35 | 26.74 | 67,161 | -0.81(-2.94%) |
May 16, 2017 | 26.80 | 27.69 | 26.46 | 27.55 | 72,627 | +1.16(+4.40%) |
May 15, 2017 | 26.28 | 26.39 | 25.69 | 26.39 | 41,825 | +0.10(+0.38%) |
May 12, 2017 | 26.12 | 26.78 | 25.68 | 26.29 | 44,211 | -0.39(-1.46%) |
May 11, 2017 | 26.08 | 26.92 | 25.60 | 26.68 | 98,752 | +1.04(+4.06%) |
May 10, 2017 | 25.89 | 25.89 | 25.64 | 25.64 | 1,985 | -0.17(-0.66%) |
May 09, 2017 | 26.07 | 26.36 | 24.28 | 25.81 | 39,129 | -0.27(-1.04%) |
May 08, 2017 | 25.90 | 26.37 | 25.70 | 26.08 | 15,584 | -0.06(-0.23%) |
May 05, 2017 | 25.64 | 26.73 | 25.05 | 26.14 | 16,420 | +0.35(+1.36%) |
May 04, 2017 | 25.35 | 26.52 | 25.35 | 25.79 | 21,456 | -0.31(-1.19%) |
May 03, 2017 | 25.81 | 27.05 | 24.70 | 26.10 | 29,207 | -0.14(-0.53%) |
May 02, 2017 | 26.40 | 27.28 | 25.60 | 26.24 | 20,073 | +0.02(+0.08%) |
May 01, 2017 | 26.53 | 26.53 | 24.57 | 26.22 | 15,980 | -0.46(-1.72%) |
Apr 28, 2017 | 27.01 | 27.80 | 26.53 | 26.68 | 39,931 | -0.27(-1.00%) |
Apr 27, 2017 | 26.95 | 27.35 | 25.53 | 26.95 | 56,716 | +0.15(+0.56%) |
Apr 26, 2017 | 25.29 | 27.62 | 25.20 | 26.80 | 53,225 | +1.41(+5.55%) |
Apr 25, 2017 | 24.68 | 25.90 | 24.18 | 25.39 | 76,997 | +0.61(+2.46%) |
Apr 24, 2017 | 24.81 | 25.05 | 24.07 | 24.78 | 74,750 | +0.26(+1.06%) |
Apr 21, 2017 | 24.58 | 25.47 | 24.31 | 24.52 | 64,723 | -0.15(-0.61%) |
Apr 20, 2017 | 24.86 | 25.39 | 24.50 | 24.67 | 36,854 | +0.03(+0.12%) |
Apr 19, 2017 | 24.50 | 24.96 | 24.20 | 24.64 | 62,766 | +0.36(+1.48%) |
Apr 18, 2017 | 25.00 | 25.62 | 23.64 | 24.28 | 111,353 | -0.67(-2.69%) |
Apr 17, 2017 | 25.00 | 25.66 | 24.33 | 24.95 | 66,319 | +0.21(+0.85%) |
Apr 13, 2017 | 25.14 | 25.14 | 24.44 | 24.74 | 11,165 | -0.64(-2.52%) |
Apr 12, 2017 | 25.15 | 25.92 | 24.97 | 25.38 | 52,474 | +0.38(+1.52%) |
Apr 11, 2017 | 25.17 | 25.25 | 23.51 | 25.00 | 59,800 | -0.11(-0.44%) |
Apr 10, 2017 | 24.89 | 25.74 | 24.50 | 25.11 | 42,743 | +0.42(+1.70%) |
Apr 07, 2017 | 25.09 | 25.22 | 23.84 | 24.69 | 46,244 | -0.20(-0.80%) |
Apr 06, 2017 | 25.46 | 25.56 | 22.40 | 24.89 | 68,302 | -1.09(-4.20%) |
Apr 05, 2017 | 27.29 | 27.29 | 25.58 | 25.98 | 121,545 | -1.31(-4.80%) |
Apr 04, 2017 | 27.89 | 28.40 | 27.00 | 27.29 | 116,274 | -0.61(-2.19%) |
Apr 03, 2017 | 27.70 | 28.23 | 27.58 | 27.90 | 62,177 | +0.15(+0.54%) |
Mar 31, 2017 | 29.17 | 29.50 | 27.38 | 27.75 | 524,714 | -1.03(-3.58%) |
Mar 30, 2017 | 28.00 | 29.96 | 28.00 | 28.78 | 118,372 | +0.90(+3.23%) |
Mar 29, 2017 | 27.91 | 28.42 | 27.41 | 27.88 | 67,431 | +0.18(+0.65%) |
Mar 28, 2017 | 27.60 | 28.21 | 27.29 | 27.70 | 61,357 | +0.17(+0.62%) |
Mar 27, 2017 | 27.53 | 28.23 | 27.05 | 27.53 | 106,158 | -0.21(-0.76%) |
Mar 24, 2017 | 27.30 | 27.99 | 26.71 | 27.74 | 65,480 | +0.14(+0.51%) |
Mar 23, 2017 | 27.00 | 28.00 | 26.90 | 27.60 | 84,373 | +0.57(+2.11%) |
Mar 22, 2017 | 27.54 | 27.94 | 26.68 | 27.03 | 33,874 | -0.49(-1.78%) |
Mar 21, 2017 | 27.35 | 27.80 | 27.02 | 27.52 | 100,604 | +0.13(+0.47%) |
Mar 20, 2017 | 26.60 | 27.95 | 26.60 | 27.39 | 81,675 | +0.87(+3.28%) |
Mar 17, 2017 | 26.70 | 27.08 | 26.36 | 26.52 | 303,745 | -0.01(-0.04%) |
Mar 16, 2017 | 26.14 | 26.92 | 25.90 | 26.53 | 144,960 | +0.60(+2.31%) |
Mar 15, 2017 | 26.24 | 26.61 | 25.61 | 25.93 | 81,509 | -0.46(-1.74%) |
Mar 14, 2017 | 25.55 | 27.79 | 24.29 | 26.39 | 133,988 | +0.83(+3.25%) |
Mar 13, 2017 | 23.60 | 26.60 | 23.00 | 25.56 | 97,047 | +2.36(+10.17%) |
Mar 10, 2017 | 23.48 | 23.53 | 22.90 | 23.20 | 77,377 | +0.10(+0.43%) |
Mar 09, 2017 | 22.97 | 24.12 | 22.59 | 23.10 | 45,309 | +0.15(+0.65%) |
Mar 08, 2017 | 24.22 | 24.50 | 22.38 | 22.95 | 96,201 | -0.90(-3.77%) |
Mar 07, 2017 | 23.10 | 24.22 | 23.10 | 23.85 | 45,063 | +0.85(+3.70%) |
Mar 06, 2017 | 22.83 | 23.50 | 22.83 | 23.00 | 108,954 | +0.34(+1.50%) |
Mar 03, 2017 | 23.00 | 23.65 | 22.25 | 22.66 | 78,771 | -0.12(-0.53%) |
Mar 02, 2017 | 23.05 | 23.53 | 21.93 | 22.78 | 86,081 | -0.29(-1.26%) |
Mar 01, 2017 | 23.85 | 24.05 | 22.51 | 23.07 | 95,492 | -0.78(-3.27%) |
Feb 28, 2017 | 23.79 | 24.30 | 23.63 | 23.85 | 53,138 | -0.15(-0.62%) |
Feb 27, 2017 | 24.74 | 24.74 | 23.42 | 24.00 | 113,976 | -0.60(-2.44%) |
Feb 24, 2017 | 22.30 | 26.41 | 22.30 | 24.60 | 119,067 | +1.03(+4.37%) |
Feb 23, 2017 | 23.42 | 23.94 | 22.45 | 23.57 | 223,257 | +0.42(+1.81%) |
Feb 22, 2017 | 24.40 | 24.40 | 22.89 | 23.15 | 194,855 | -0.58(-2.44%) |
Feb 21, 2017 | 24.25 | 25.43 | 23.51 | 23.73 | 131,093 | -0.16(-0.67%) |
Feb 17, 2017 | 23.89 | 23.89 | 23.89 | 0 | +1.34(+5.94%) | |
Feb 16, 2017 | 24.00 | 24.95 | 22.18 | 22.55 | 134,821 | -0.95(-4.04%) |
Feb 15, 2017 | 23.23 | 23.72 | 22.40 | 23.50 | 81,272 | -0.09(-0.38%) |
Feb 14, 2017 | 23.41 | 23.59 | 22.65 | 23.59 | 64,589 | +0.42(+1.81%) |
Feb 13, 2017 | 22.50 | 23.43 | 22.22 | 23.17 | 105,717 | +0.65(+2.89%) |
Feb 10, 2017 | 20.76 | 22.60 | 19.72 | 22.52 | 133,194 | +2.37(+11.76%) |
Feb 09, 2017 | 20.00 | 20.25 | 19.55 | 20.15 | 55,570 | +0.34(+1.72%) |
Feb 08, 2017 | 18.48 | 20.00 | 18.39 | 19.81 | 65,796 | +1.27(+6.85%) |
Feb 07, 2017 | 19.33 | 19.50 | 18.18 | 18.54 | 29,829 | -0.30(-1.59%) |
Feb 06, 2017 | 17.89 | 19.50 | 17.56 | 18.84 | 128,420 | +1.31(+7.47%) |
Feb 03, 2017 | 16.99 | 18.14 | 16.49 | 17.53 | 38,279 | +0.63(+3.73%) |
Feb 02, 2017 | 16.82 | 17.00 | 16.06 | 16.90 | 55,813 | +0.28(+1.68%) |
Feb 01, 2017 | 17.26 | 17.26 | 16.59 | 16.62 | 102,465 | -0.33(-1.95%) |
Jan 31, 2017 | 17.05 | 17.11 | 16.80 | 16.95 | 51,614 | -0.21(-1.22%) |
Jan 30, 2017 | 17.16 | 17.71 | 17.05 | 17.16 | 86,925 | -0.37(-2.11%) |
Jan 27, 2017 | 16.81 | 18.35 | 16.38 | 17.53 | 264,068 | +0.53(+3.12%) |