Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.50 | 17.00 | 16.40 | 16.70 | 1,425,108 | +0.15(+0.91%) |
Aug 30, 2017 | 17.10 | 17.15 | 16.48 | 16.55 | 2,069,311 | -0.55(-3.22%) |
Aug 29, 2017 | 17.50 | 17.65 | 16.65 | 17.10 | 2,464,492 | -0.70(-3.93%) |
Aug 28, 2017 | 17.30 | 17.88 | 17.20 | 17.80 | 1,028,855 | +0.50(+2.89%) |
Aug 25, 2017 | 17.85 | 17.90 | 16.75 | 17.30 | 1,463,919 | -0.50(-2.81%) |
Aug 24, 2017 | 17.65 | 18.25 | 17.55 | 17.80 | 1,329,305 | +0.15(+0.85%) |
Aug 23, 2017 | 17.05 | 17.85 | 17.00 | 17.65 | 1,180,738 | +0.45(+2.62%) |
Aug 22, 2017 | 17.30 | 17.50 | 17.10 | 17.20 | 923,738 | -0.05(-0.29%) |
Aug 21, 2017 | 17.10 | 17.40 | 17.00 | 17.25 | 1,201,335 | +0.20(+1.17%) |
Aug 18, 2017 | 17.00 | 17.30 | 16.91 | 17.05 | 1,576,922 | +0.00(+0.00%) |
Aug 17, 2017 | 17.20 | 17.70 | 16.90 | 17.05 | 1,880,333 | -0.20(-1.16%) |
Aug 16, 2017 | 17.65 | 17.80 | 16.65 | 17.25 | 2,838,778 | -0.40(-2.27%) |
Aug 15, 2017 | 18.70 | 18.80 | 17.60 | 17.65 | 2,147,837 | -1.10(-5.87%) |
Aug 14, 2017 | 18.60 | 19.40 | 18.45 | 18.75 | 2,807,973 | +0.35(+1.90%) |
Aug 11, 2017 | 17.75 | 18.70 | 17.55 | 18.40 | 2,941,142 | +0.75(+4.25%) |
Aug 10, 2017 | 18.15 | 18.65 | 17.10 | 17.65 | 3,201,851 | -0.50(-2.75%) |
Aug 09, 2017 | 19.65 | 19.75 | 17.90 | 18.15 | 8,527,153 | -1.70(-8.56%) |
Aug 08, 2017 | 21.10 | 22.20 | 19.80 | 19.85 | 4,961,790 | -4.10(-17.12%) |
Aug 07, 2017 | 24.10 | 24.20 | 23.40 | 23.95 | 1,076,729 | -0.15(-0.62%) |
Aug 04, 2017 | 23.80 | 24.10 | 23.45 | 24.10 | 420,955 | +0.35(+1.47%) |
Aug 03, 2017 | 24.10 | 24.25 | 23.42 | 23.75 | 626,593 | -0.40(-1.66%) |
Aug 02, 2017 | 24.90 | 24.90 | 23.50 | 24.15 | 734,665 | -0.60(-2.42%) |
Aug 01, 2017 | 24.90 | 24.95 | 24.25 | 24.75 | 416,524 | +0.05(+0.20%) |
Jul 31, 2017 | 24.65 | 24.85 | 24.20 | 24.70 | 437,755 | +0.15(+0.61%) |
Jul 28, 2017 | 24.75 | 25.25 | 24.35 | 24.55 | 413,128 | -0.30(-1.21%) |
Jul 27, 2017 | 26.15 | 26.15 | 24.65 | 24.85 | 521,867 | -1.25(-4.79%) |
Jul 26, 2017 | 26.30 | 26.32 | 25.80 | 26.10 | 363,768 | -0.10(-0.38%) |
Jul 25, 2017 | 26.25 | 26.48 | 26.10 | 26.20 | 320,435 | -0.20(-0.76%) |
Jul 24, 2017 | 26.00 | 26.40 | 25.70 | 26.40 | 381,608 | +0.35(+1.34%) |
Jul 21, 2017 | 26.50 | 26.50 | 25.75 | 26.05 | 429,186 | -0.30(-1.14%) |
Jul 20, 2017 | 26.35 | 26.95 | 26.30 | 26.35 | 455,867 | +0.00(+0.00%) |
Jul 19, 2017 | 26.90 | 27.02 | 26.25 | 26.35 | 469,161 | -0.50(-1.86%) |
Jul 18, 2017 | 26.70 | 27.15 | 26.65 | 26.85 | 408,749 | +0.00(+0.00%) |
Jul 17, 2017 | 26.85 | 27.05 | 26.68 | 26.85 | 684,222 | +0.15(+0.56%) |
Jul 14, 2017 | 26.60 | 27.15 | 26.57 | 26.70 | 523,610 | +0.35(+1.33%) |
Jul 13, 2017 | 26.10 | 26.55 | 25.88 | 26.35 | 794,095 | +0.30(+1.15%) |
Jul 12, 2017 | 25.80 | 26.25 | 25.48 | 26.05 | 608,221 | +0.55(+2.16%) |
Jul 11, 2017 | 25.45 | 25.70 | 25.12 | 25.50 | 544,294 | +0.10(+0.39%) |
Jul 10, 2017 | 25.55 | 25.80 | 25.20 | 25.40 | 529,369 | -0.25(-0.97%) |
Jul 07, 2017 | 24.80 | 25.90 | 24.62 | 25.65 | 1,259,800 | +1.10(+4.48%) |
Jul 06, 2017 | 25.15 | 25.60 | 24.20 | 24.55 | 705,488 | -0.95(-3.73%) |
Jul 05, 2017 | 25.20 | 25.65 | 24.93 | 25.50 | 467,362 | +0.35(+1.39%) |
Jul 03, 2017 | 25.45 | 25.65 | 24.90 | 25.15 | 357,301 | -0.20(-0.79%) |
Jun 30, 2017 | 25.40 | 25.65 | 25.30 | 25.35 | 652,429 | +0.05(+0.20%) |
Jun 29, 2017 | 25.25 | 25.52 | 24.50 | 25.30 | 1,058,757 | -0.10(-0.39%) |
Jun 28, 2017 | 25.30 | 25.65 | 25.00 | 25.40 | 625,834 | +0.20(+0.79%) |
Jun 27, 2017 | 26.10 | 26.40 | 25.00 | 25.20 | 898,214 | -1.00(-3.82%) |
Jun 26, 2017 | 27.25 | 27.25 | 25.96 | 26.20 | 834,286 | -0.90(-3.32%) |
Jun 23, 2017 | 26.90 | 27.25 | 26.05 | 27.10 | 6,197,101 | +1.20(+4.63%) |
Jun 22, 2017 | 26.75 | 27.10 | 25.90 | 25.90 | 1,614,247 | -0.85(-3.18%) |
Jun 21, 2017 | 26.65 | 26.90 | 26.30 | 26.75 | 774,243 | +0.25(+0.94%) |
Jun 20, 2017 | 26.35 | 26.88 | 26.08 | 26.50 | 1,183,271 | +0.10(+0.38%) |
Jun 19, 2017 | 26.50 | 27.10 | 26.25 | 26.40 | 829,766 | +0.00(+0.00%) |
Jun 16, 2017 | 25.00 | 26.45 | 24.65 | 26.40 | 1,387,488 | +1.30(+5.18%) |
Jun 15, 2017 | 25.50 | 25.60 | 24.95 | 25.10 | 748,470 | -0.65(-2.52%) |
Jun 14, 2017 | 25.80 | 26.90 | 25.62 | 25.75 | 968,579 | +0.30(+1.18%) |
Jun 13, 2017 | 24.30 | 25.55 | 24.25 | 25.45 | 1,117,606 | +1.40(+5.82%) |
Jun 12, 2017 | 25.70 | 25.75 | 24.05 | 24.05 | 911,789 | -1.75(-6.78%) |
Jun 09, 2017 | 27.35 | 27.50 | 24.85 | 25.80 | 1,637,265 | -1.55(-5.67%) |
Jun 08, 2017 | 27.30 | 27.50 | 26.80 | 27.35 | 831,472 | +0.25(+0.92%) |
Jun 07, 2017 | 26.10 | 27.27 | 26.10 | 27.10 | 1,293,958 | +1.10(+4.23%) |
Jun 06, 2017 | 25.75 | 26.00 | 25.50 | 26.00 | 809,037 | -0.05(-0.19%) |
Jun 05, 2017 | 25.90 | 26.30 | 25.70 | 26.05 | 596,284 | +0.15(+0.58%) |
Jun 02, 2017 | 25.00 | 26.05 | 24.90 | 25.90 | 1,366,825 | +1.30(+5.28%) |