Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.19 | 21.25 | 21.01 | 21.08 | 637,894 | -0.06(-0.28%) |
Aug 30, 2017 | 21.04 | 21.34 | 20.97 | 21.14 | 431,808 | +0.18(+0.86%) |
Aug 29, 2017 | 20.76 | 21.08 | 20.69 | 20.96 | 456,995 | -0.09(-0.43%) |
Aug 28, 2017 | 21.33 | 21.37 | 21.00 | 21.05 | 437,739 | -0.24(-1.13%) |
Aug 25, 2017 | 21.20 | 21.45 | 21.13 | 21.29 | 541,891 | +0.13(+0.61%) |
Aug 24, 2017 | 21.02 | 21.20 | 20.86 | 21.16 | 560,803 | +0.24(+1.15%) |
Aug 23, 2017 | 20.75 | 21.10 | 20.75 | 20.92 | 438,144 | -0.04(-0.19%) |
Aug 22, 2017 | 20.95 | 20.99 | 20.86 | 20.96 | 270,376 | +0.13(+0.62%) |
Aug 21, 2017 | 20.74 | 20.96 | 20.69 | 20.83 | 313,734 | +0.04(+0.19%) |
Aug 18, 2017 | 20.62 | 20.95 | 20.60 | 20.79 | 555,738 | -0.04(-0.19%) |
Aug 17, 2017 | 21.17 | 21.35 | 20.80 | 20.83 | 520,407 | -0.48(-2.25%) |
Aug 16, 2017 | 21.30 | 21.52 | 21.22 | 21.31 | 630,957 | +0.04(+0.19%) |
Aug 15, 2017 | 21.63 | 21.74 | 21.25 | 21.27 | 401,575 | -0.20(-0.93%) |
Aug 14, 2017 | 21.18 | 21.52 | 21.15 | 21.47 | 575,284 | +0.50(+2.38%) |
Aug 11, 2017 | 21.40 | 21.42 | 20.84 | 20.97 | 733,772 | -0.27(-1.27%) |
Aug 10, 2017 | 21.80 | 21.80 | 21.23 | 21.24 | 797,375 | -0.64(-2.93%) |
Aug 09, 2017 | 21.94 | 22.06 | 21.83 | 21.88 | 627,402 | -0.29(-1.31%) |
Aug 08, 2017 | 21.98 | 22.38 | 21.94 | 22.17 | 698,384 | +0.19(+0.86%) |
Aug 07, 2017 | 22.21 | 22.24 | 20.77 | 21.98 | 402,104 | -0.24(-1.08%) |
Aug 04, 2017 | 22.43 | 22.12 | 22.22 | 327,643 | +0.19(+0.86%) | |
Aug 03, 2017 | 22.15 | 22.29 | 22.01 | 22.03 | 441,378 | -0.21(-0.94%) |
Aug 02, 2017 | 22.27 | 22.36 | 22.11 | 22.24 | 441,711 | +0.01(+0.04%) |
Aug 01, 2017 | 22.34 | 22.39 | 22.17 | 22.23 | 616,595 | +0.02(+0.09%) |
Jul 31, 2017 | 22.38 | 22.12 | 22.21 | 667,625 | +0.03(+0.14%) | |
Jul 28, 2017 | 22.41 | 22.46 | 21.99 | 22.18 | 985,266 | -0.34(-1.51%) |
Jul 27, 2017 | 22.44 | 22.78 | 22.40 | 22.52 | 947,229 | -0.11(-0.49%) |
Jul 26, 2017 | 23.13 | 23.64 | 22.59 | 22.63 | 829,562 | -1.00(-4.23%) |
Jul 25, 2017 | 23.50 | 23.72 | 23.44 | 23.63 | 1,055,862 | +0.33(+1.42%) |
Jul 24, 2017 | 23.30 | 23.45 | 23.23 | 23.30 | 590,913 | +0.26(+1.13%) |
Jul 21, 2017 | 23.48 | 23.49 | 22.96 | 23.04 | 1,079,982 | -0.27(-1.16%) |
Jul 20, 2017 | 23.47 | 23.13 | 23.31 | 350,634 | -0.01(-0.04%) | |
Jul 19, 2017 | 23.23 | 23.45 | 23.16 | 23.32 | 314,176 | +0.09(+0.39%) |
Jul 18, 2017 | 23.09 | 23.27 | 23.02 | 23.23 | 322,225 | -0.04(-0.17%) |
Jul 17, 2017 | 23.27 | 23.35 | 23.09 | 23.27 | 321,997 | +0.00(+0.00%) |
Jul 14, 2017 | 23.22 | 23.44 | 23.06 | 23.27 | 360,137 | -0.25(-1.06%) |
Jul 13, 2017 | 23.47 | 23.64 | 23.32 | 23.52 | 411,434 | +0.04(+0.17%) |
Jul 12, 2017 | 23.40 | 23.69 | 23.39 | 23.48 | 498,434 | -0.03(-0.13%) |
Jul 11, 2017 | 23.56 | 23.56 | 23.16 | 23.51 | 618,896 | -0.02(-0.08%) |
Jul 10, 2017 | 23.65 | 23.81 | 23.45 | 23.53 | 501,862 | -0.21(-0.88%) |
Jul 07, 2017 | 23.68 | 23.85 | 23.42 | 23.74 | 571,581 | +0.22(+0.94%) |
Jul 06, 2017 | 23.76 | 23.88 | 23.42 | 23.52 | 909,118 | -0.25(-1.05%) |
Jul 05, 2017 | 23.90 | 24.00 | 23.44 | 23.77 | 480,879 | -0.11(-0.46%) |
Jul 03, 2017 | 23.42 | 23.98 | 23.36 | 23.88 | 340,562 | +0.57(+2.45%) |
Jun 30, 2017 | 23.54 | 23.56 | 23.11 | 23.31 | 531,906 | -0.17(-0.72%) |
Jun 29, 2017 | 23.59 | 23.64 | 23.13 | 23.48 | 609,618 | +0.35(+1.51%) |
Jun 28, 2017 | 22.85 | 23.27 | 22.85 | 23.13 | 592,911 | +0.32(+1.40%) |
Jun 27, 2017 | 22.90 | 23.11 | 22.74 | 22.81 | 700,076 | +0.02(+0.09%) |
Jun 26, 2017 | 22.73 | 23.05 | 22.54 | 22.79 | 818,245 | +0.10(+0.44%) |
Jun 23, 2017 | 22.57 | 22.69 | 2,201,445 | -0.14(-0.61%) | ||
Jun 22, 2017 | 23.00 | 23.09 | 22.70 | 22.83 | 638,763 | -0.22(-0.95%) |
Jun 21, 2017 | 23.34 | 23.36 | 22.95 | 23.05 | 864,500 | -0.26(-1.12%) |
Jun 20, 2017 | 23.44 | 23.66 | 23.24 | 23.31 | 950,373 | -0.20(-0.85%) |
Jun 19, 2017 | 23.69 | 23.81 | 23.41 | 23.51 | 700,742 | +0.01(+0.04%) |
Jun 16, 2017 | 23.67 | 23.82 | 23.50 | 23.50 | 2,401,945 | -0.35(-1.47%) |
Jun 15, 2017 | 23.92 | 24.10 | 23.73 | 23.85 | 855,376 | -0.14(-0.58%) |
Jun 14, 2017 | 23.71 | 24.03 | 23.44 | 23.99 | 955,563 | -0.02(-0.08%) |
Jun 13, 2017 | 24.06 | 24.21 | 23.84 | 24.01 | 965,799 | +0.09(+0.38%) |
Jun 12, 2017 | 24.26 | 24.72 | 23.81 | 23.92 | 874,871 | -0.34(-1.40%) |
Jun 09, 2017 | 23.50 | 24.39 | 23.44 | 24.26 | 1,228,892 | +0.91(+3.90%) |
Jun 08, 2017 | 22.67 | 23.80 | 22.60 | 23.35 | 1,293,873 | +0.69(+3.05%) |
Jun 07, 2017 | 22.47 | 22.81 | 22.38 | 22.66 | 781,016 | +0.30(+1.34%) |
Jun 06, 2017 | 22.35 | 22.55 | 22.26 | 22.36 | 828,667 | -0.21(-0.93%) |
Jun 05, 2017 | 22.66 | 22.93 | 22.56 | 22.57 | 706,024 | -0.10(-0.44%) |
Jun 02, 2017 | 22.45 | 22.96 | 22.33 | 22.67 | 833,973 | -0.04(-0.18%) |