Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.30 | 22.45 | 22.16 | 22.24 | 148,627 | +0.01(+0.03%) |
Aug 30, 2017 | 22.08 | 22.33 | 22.04 | 22.23 | 78,127 | +0.10(+0.45%) |
Aug 29, 2017 | 22.05 | 22.26 | 21.91 | 22.13 | 78,035 | -0.12(-0.55%) |
Aug 28, 2017 | 22.38 | 22.48 | 22.11 | 22.25 | 110,427 | -0.11(-0.48%) |
Aug 25, 2017 | 22.23 | 22.45 | 22.17 | 22.36 | 71,093 | +0.15(+0.66%) |
Aug 24, 2017 | 22.43 | 22.43 | 22.08 | 22.22 | 98,941 | -0.08(-0.35%) |
Aug 23, 2017 | 21.98 | 22.42 | 21.45 | 22.29 | 121,366 | +0.11(+0.49%) |
Aug 22, 2017 | 22.29 | 22.34 | 22.10 | 22.18 | 90,533 | -0.06(-0.28%) |
Aug 21, 2017 | 21.98 | 22.28 | 21.83 | 22.25 | 206,066 | +0.18(+0.80%) |
Aug 18, 2017 | 21.75 | 22.78 | 21.71 | 22.07 | 187,017 | +0.17(+0.77%) |
Aug 17, 2017 | 22.34 | 22.55 | 21.86 | 21.90 | 234,935 | -0.58(-2.57%) |
Aug 16, 2017 | 22.49 | 22.63 | 22.32 | 22.48 | 253,410 | +0.08(+0.38%) |
Aug 15, 2017 | 22.73 | 22.73 | 22.37 | 22.39 | 100,832 | -0.22(-0.95%) |
Aug 14, 2017 | 22.42 | 22.62 | 22.04 | 22.61 | 154,926 | +0.63(+2.88%) |
Aug 11, 2017 | 22.38 | 22.40 | 21.75 | 21.98 | 189,892 | -0.27(-1.21%) |
Aug 10, 2017 | 22.47 | 22.60 | 22.06 | 22.25 | 271,797 | -0.37(-1.64%) |
Aug 09, 2017 | 22.64 | 22.75 | 22.47 | 22.62 | 179,051 | -0.16(-0.71%) |
Aug 08, 2017 | 22.75 | 23.17 | 22.63 | 22.78 | 224,299 | -0.04(-0.17%) |
Aug 07, 2017 | 22.91 | 22.96 | 22.08 | 22.82 | 237,151 | -0.08(-0.37%) |
Aug 04, 2017 | 22.92 | 23.16 | 22.86 | 22.90 | 137,583 | +0.11(+0.47%) |
Aug 03, 2017 | 22.62 | 22.82 | 22.62 | 22.79 | 219,051 | +0.14(+0.61%) |
Aug 02, 2017 | 22.82 | 22.88 | 22.53 | 22.65 | 217,404 | -0.17(-0.74%) |
Aug 01, 2017 | 22.74 | 22.84 | 22.55 | 22.82 | 169,607 | +0.29(+1.27%) |
Jul 31, 2017 | 22.61 | 22.74 | 22.38 | 22.54 | 164,697 | -0.02(-0.10%) |
Jul 28, 2017 | 22.63 | 22.66 | 22.39 | 22.56 | 121,998 | -0.05(-0.20%) |
Jul 27, 2017 | 22.78 | 23.07 | 22.42 | 22.61 | 152,671 | -0.05(-0.24%) |
Jul 26, 2017 | 22.55 | 22.84 | 22.31 | 22.66 | 189,346 | +0.30(+1.34%) |
Jul 25, 2017 | 22.51 | 22.81 | 22.32 | 22.36 | 223,280 | +0.18(+0.80%) |
Jul 24, 2017 | 22.11 | 22.49 | 21.95 | 22.18 | 167,692 | +0.05(+0.24%) |
Jul 21, 2017 | 22.63 | 22.63 | 22.09 | 22.13 | 148,885 | -0.07(-0.31%) |
Jul 20, 2017 | 22.28 | 21.93 | 22.20 | 130,456 | +0.10(+0.45%) | |
Jul 19, 2017 | 22.22 | 22.39 | 21.98 | 22.10 | 95,129 | -0.05(-0.21%) |
Jul 18, 2017 | 22.15 | 22.31 | 22.06 | 22.15 | 154,123 | -0.22(-0.99%) |
Jul 17, 2017 | 22.22 | 22.50 | 22.17 | 22.37 | 111,123 | -0.01(-0.03%) |
Jul 14, 2017 | 22.54 | 22.57 | 22.27 | 22.38 | 152,999 | -0.35(-1.55%) |
Jul 13, 2017 | 22.84 | 22.93 | 22.57 | 22.73 | 121,094 | -0.18(-0.77%) |
Jul 12, 2017 | 22.71 | 23.06 | 22.44 | 22.90 | 145,982 | +0.21(+0.91%) |
Jul 11, 2017 | 22.94 | 22.98 | 22.45 | 22.70 | 134,434 | -0.15(-0.64%) |
Jul 10, 2017 | 22.77 | 23.06 | 22.56 | 22.84 | 202,890 | -0.05(-0.23%) |
Jul 07, 2017 | 22.58 | 23.04 | 22.40 | 22.90 | 209,245 | +0.45(+2.01%) |
Jul 06, 2017 | 22.62 | 22.81 | 22.41 | 22.44 | 159,848 | -0.28(-1.25%) |
Jul 05, 2017 | 23.06 | 23.06 | 22.49 | 22.73 | 124,062 | -0.38(-1.62%) |
Jul 03, 2017 | 22.60 | 23.16 | 22.52 | 23.10 | 135,274 | +0.64(+2.86%) |
Jun 30, 2017 | 22.80 | 22.81 | 22.43 | 22.46 | 345,036 | -0.28(-1.21%) |
Jun 29, 2017 | 22.79 | 22.92 | 22.41 | 22.74 | 105,011 | +0.19(+0.85%) |
Jun 28, 2017 | 22.22 | 22.57 | 22.22 | 22.54 | 92,241 | +0.41(+1.87%) |
Jun 27, 2017 | 22.15 | 22.45 | 22.00 | 22.13 | 98,662 | +0.02(+0.10%) |
Jun 26, 2017 | 21.87 | 22.25 | 21.83 | 22.11 | 97,541 | +0.30(+1.37%) |
Jun 23, 2017 | 22.15 | 21.81 | 401,360 | -0.15(-0.66%) | ||
Jun 22, 2017 | 22.13 | 22.28 | 21.81 | 21.95 | 124,619 | -0.19(-0.86%) |
Jun 21, 2017 | 22.64 | 22.64 | 22.13 | 22.15 | 75,037 | -0.41(-1.83%) |
Jun 20, 2017 | 22.88 | 22.92 | 22.55 | 22.56 | 107,649 | -0.46(-2.00%) |
Jun 19, 2017 | 23.17 | 23.24 | 22.87 | 23.02 | 91,703 | +0.01(+0.03%) |
Jun 16, 2017 | 23.13 | 23.20 | 22.90 | 23.01 | 182,996 | -0.28(-1.18%) |
Jun 15, 2017 | 22.98 | 23.45 | 22.98 | 23.29 | 81,578 | -0.02(-0.10%) |
Jun 14, 2017 | 23.07 | 23.33 | 22.84 | 23.31 | 113,368 | +0.08(+0.33%) |
Jun 13, 2017 | 23.31 | 23.62 | 23.09 | 23.23 | 134,657 | -0.03(-0.13%) |
Jun 12, 2017 | 23.39 | 23.81 | 23.02 | 23.26 | 157,486 | -0.13(-0.56%) |
Jun 09, 2017 | 22.72 | 23.43 | 22.63 | 23.39 | 172,518 | +0.82(+3.63%) |
Jun 08, 2017 | 22.14 | 22.89 | 22.10 | 22.57 | 142,850 | +0.45(+2.04%) |
Jun 07, 2017 | 21.95 | 22.21 | 21.79 | 22.12 | 101,504 | +0.32(+1.48%) |
Jun 06, 2017 | 21.80 | 22.05 | 21.63 | 21.80 | 119,064 | -0.16(-0.73%) |
Jun 05, 2017 | 22.16 | 22.32 | 21.95 | 21.96 | 105,940 | -0.20(-0.90%) |
Jun 02, 2017 | 21.95 | 22.68 | 21.80 | 22.16 | 200,312 | +0.11(+0.52%) |