Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.44 | 22.80 | 22.29 | 22.78 | 234,630 | +0.56(+2.52%) |
Aug 30, 2017 | 21.39 | 22.60 | 21.39 | 22.22 | 298,306 | +0.73(+3.42%) |
Aug 29, 2017 | 20.68 | 21.76 | 20.45 | 21.48 | 303,223 | +0.39(+1.87%) |
Aug 28, 2017 | 23.00 | 23.90 | 20.50 | 21.09 | 599,275 | +0.32(+1.54%) |
Aug 25, 2017 | 20.42 | 20.91 | 20.28 | 20.77 | 158,017 | +0.40(+1.96%) |
Aug 24, 2017 | 19.84 | 20.48 | 19.59 | 20.37 | 178,794 | +0.58(+2.93%) |
Aug 23, 2017 | 20.08 | 20.95 | 19.50 | 19.79 | 159,310 | -0.30(-1.49%) |
Aug 22, 2017 | 20.50 | 20.69 | 20.05 | 20.09 | 292,835 | -0.39(-1.90%) |
Aug 21, 2017 | 20.02 | 21.09 | 20.02 | 20.48 | 222,156 | +0.55(+2.76%) |
Aug 18, 2017 | 21.19 | 21.68 | 19.28 | 19.93 | 780,667 | -1.27(-5.99%) |
Aug 17, 2017 | 22.62 | 23.49 | 20.99 | 21.20 | 480,946 | -1.39(-6.15%) |
Aug 16, 2017 | 22.94 | 23.34 | 22.47 | 22.59 | 450,254 | -0.42(-1.83%) |
Aug 15, 2017 | 23.46 | 23.46 | 22.80 | 23.01 | 77,847 | -0.59(-2.50%) |
Aug 14, 2017 | 22.98 | 23.82 | 22.87 | 23.60 | 141,960 | +0.99(+4.38%) |
Aug 11, 2017 | 23.46 | 23.51 | 22.54 | 22.61 | 212,948 | -0.73(-3.13%) |
Aug 10, 2017 | 24.58 | 24.58 | 23.25 | 23.34 | 199,464 | -1.04(-4.27%) |
Aug 09, 2017 | 23.13 | 25.04 | 23.13 | 24.38 | 260,555 | +0.46(+1.92%) |
Aug 08, 2017 | 23.78 | 24.17 | 23.38 | 23.92 | 171,241 | +0.15(+0.63%) |
Aug 07, 2017 | 23.47 | 24.14 | 23.39 | 23.77 | 104,857 | +0.42(+1.80%) |
Aug 04, 2017 | 23.93 | 24.27 | 23.32 | 23.35 | 160,075 | -0.44(-1.85%) |
Aug 03, 2017 | 23.94 | 24.37 | 23.74 | 23.79 | 150,566 | +0.00(+0.02%) |
Aug 02, 2017 | 25.50 | 25.50 | 22.91 | 23.79 | 471,886 | -2.14(-8.27%) |
Aug 01, 2017 | 26.20 | 26.30 | 25.63 | 25.93 | 130,413 | -0.16(-0.61%) |
Jul 31, 2017 | 25.64 | 26.40 | 25.00 | 26.09 | 190,439 | +0.55(+2.15%) |
Jul 28, 2017 | 27.46 | 27.46 | 25.49 | 25.54 | 285,061 | -2.11(-7.63%) |
Jul 27, 2017 | 26.84 | 27.81 | 26.74 | 27.65 | 551,010 | +1.22(+4.62%) |
Jul 26, 2017 | 26.36 | 26.74 | 25.92 | 26.43 | 331,777 | +0.24(+0.92%) |
Jul 25, 2017 | 23.40 | 26.73 | 22.80 | 26.19 | 784,889 | +3.39(+14.87%) |
Jul 24, 2017 | 22.45 | 22.88 | 22.14 | 22.80 | 307,568 | +0.38(+1.69%) |
Jul 21, 2017 | 23.24 | 23.33 | 22.16 | 22.42 | 232,990 | -0.58(-2.52%) |
Jul 20, 2017 | 22.57 | 23.15 | 22.05 | 23.00 | 159,106 | +0.51(+2.27%) |
Jul 19, 2017 | 22.05 | 22.68 | 21.73 | 22.49 | 224,454 | +0.37(+1.67%) |
Jul 18, 2017 | 22.38 | 22.67 | 22.11 | 22.12 | 130,242 | -0.40(-1.78%) |
Jul 17, 2017 | 22.19 | 22.74 | 22.18 | 22.52 | 83,030 | +0.37(+1.67%) |
Jul 14, 2017 | 21.54 | 22.35 | 21.34 | 22.15 | 100,829 | +0.58(+2.69%) |
Jul 13, 2017 | 21.53 | 21.77 | 21.23 | 21.57 | 101,261 | -0.05(-0.23%) |
Jul 12, 2017 | 21.49 | 21.93 | 21.42 | 21.62 | 101,330 | +0.23(+1.08%) |
Jul 11, 2017 | 21.58 | 22.23 | 21.21 | 21.39 | 92,405 | -0.16(-0.74%) |
Jul 10, 2017 | 21.53 | 22.10 | 20.80 | 21.55 | 189,586 | +0.01(+0.05%) |
Jul 07, 2017 | 21.03 | 21.57 | 20.95 | 21.54 | 120,892 | +0.31(+1.46%) |
Jul 06, 2017 | 21.87 | 22.05 | 21.07 | 21.23 | 101,667 | -0.89(-4.02%) |
Jul 05, 2017 | 22.44 | 22.54 | 22.07 | 22.12 | 71,908 | -0.41(-1.82%) |
Jul 03, 2017 | 21.81 | 22.68 | 21.81 | 22.53 | 74,223 | +0.71(+3.25%) |
Jun 30, 2017 | 22.21 | 22.60 | 21.80 | 21.82 | 81,576 | -0.38(-1.71%) |
Jun 29, 2017 | 22.63 | 22.83 | 22.00 | 22.20 | 108,771 | -0.58(-2.55%) |
Jun 28, 2017 | 22.64 | 22.88 | 22.53 | 22.78 | 75,654 | +0.23(+1.02%) |
Jun 27, 2017 | 22.40 | 22.79 | 22.14 | 22.55 | 205,054 | +0.15(+0.67%) |
Jun 26, 2017 | 22.62 | 22.70 | 22.23 | 22.40 | 104,048 | -0.04(-0.18%) |
Jun 23, 2017 | 22.41 | 22.78 | 22.31 | 22.44 | 153,561 | +0.18(+0.81%) |
Jun 22, 2017 | 21.58 | 22.48 | 21.43 | 22.26 | 109,737 | +0.73(+3.39%) |
Jun 21, 2017 | 21.62 | 21.74 | 21.40 | 21.53 | 67,304 | -0.12(-0.55%) |
Jun 20, 2017 | 22.31 | 22.60 | 21.61 | 21.65 | 111,193 | -0.60(-2.70%) |
Jun 19, 2017 | 21.98 | 22.53 | 21.92 | 22.25 | 217,268 | +0.37(+1.69%) |
Jun 16, 2017 | 21.23 | 21.90 | 21.23 | 21.88 | 157,827 | +0.43(+2.00%) |
Jun 15, 2017 | 21.16 | 21.89 | 21.04 | 21.45 | 69,710 | +0.03(+0.14%) |
Jun 14, 2017 | 21.57 | 21.57 | 21.07 | 21.42 | 86,533 | -0.06(-0.28%) |
Jun 13, 2017 | 20.70 | 21.79 | 20.70 | 21.48 | 147,021 | +0.63(+3.02%) |
Jun 12, 2017 | 20.61 | 21.33 | 20.61 | 20.85 | 121,593 | +0.00(+0.00%) |
Jun 09, 2017 | 20.90 | 21.33 | 20.65 | 20.85 | 99,377 | -0.07(-0.33%) |
Jun 08, 2017 | 20.66 | 21.29 | 20.66 | 20.92 | 89,494 | +0.05(+0.24%) |
Jun 07, 2017 | 20.73 | 21.32 | 20.73 | 20.87 | 91,079 | -0.04(-0.19%) |
Jun 06, 2017 | 21.03 | 21.73 | 20.83 | 20.91 | 237,058 | -0.44(-2.06%) |
Jun 05, 2017 | 21.66 | 21.95 | 21.27 | 21.35 | 225,439 | -0.52(-2.38%) |
Jun 02, 2017 | 21.28 | 22.07 | 21.15 | 21.87 | 160,153 | +0.55(+2.58%) |