Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.45 | 22.45 | 22.10 | 22.20 | 144,714 | -0.20(-0.89%) |
Aug 30, 2017 | 22.10 | 22.40 | 21.95 | 22.40 | 121,378 | +0.30(+1.36%) |
Aug 29, 2017 | 21.65 | 22.15 | 21.45 | 22.10 | 179,048 | +0.20(+0.91%) |
Aug 28, 2017 | 21.55 | 22.05 | 21.55 | 21.90 | 273,025 | +0.35(+1.62%) |
Aug 25, 2017 | 21.50 | 21.85 | 21.45 | 21.55 | 198,560 | +0.15(+0.70%) |
Aug 24, 2017 | 22.00 | 22.00 | 21.40 | 21.40 | 182,950 | -0.40(-1.83%) |
Aug 23, 2017 | 21.75 | 22.00 | 21.65 | 21.80 | 217,719 | -0.15(-0.68%) |
Aug 22, 2017 | 21.70 | 22.05 | 21.70 | 21.95 | 169,658 | +0.40(+1.86%) |
Aug 21, 2017 | 21.55 | 21.82 | 21.40 | 21.55 | 190,133 | +0.05(+0.23%) |
Aug 18, 2017 | 21.25 | 21.80 | 21.25 | 21.50 | 981,750 | +0.15(+0.70%) |
Aug 17, 2017 | 21.90 | 22.05 | 21.27 | 21.35 | 326,000 | -0.65(-2.95%) |
Aug 16, 2017 | 22.00 | 22.15 | 21.80 | 22.00 | 173,862 | +0.05(+0.23%) |
Aug 15, 2017 | 22.30 | 22.55 | 21.90 | 21.95 | 177,010 | -0.40(-1.79%) |
Aug 14, 2017 | 22.15 | 22.45 | 22.05 | 22.35 | 231,200 | +0.40(+1.82%) |
Aug 11, 2017 | 21.35 | 22.10 | 21.10 | 21.95 | 264,146 | +0.45(+2.09%) |
Aug 10, 2017 | 21.95 | 22.05 | 21.40 | 21.50 | 362,977 | -0.70(-3.15%) |
Aug 09, 2017 | 21.80 | 22.40 | 21.70 | 22.20 | 230,518 | +0.15(+0.68%) |
Aug 08, 2017 | 22.30 | 22.60 | 21.90 | 22.05 | 254,807 | -0.30(-1.34%) |
Aug 07, 2017 | 21.75 | 22.40 | 21.65 | 22.35 | 212,787 | +0.65(+3.00%) |
Aug 04, 2017 | 21.75 | 22.05 | 21.35 | 21.70 | 228,853 | +0.05(+0.23%) |
Aug 03, 2017 | 23.65 | 24.10 | 21.50 | 21.65 | 336,888 | -1.85(-7.87%) |
Aug 02, 2017 | 24.65 | 24.70 | 23.25 | 23.50 | 317,951 | -1.05(-4.28%) |
Aug 01, 2017 | 24.85 | 25.00 | 24.50 | 24.55 | 281,146 | -0.20(-0.81%) |
Jul 31, 2017 | 24.30 | 24.80 | 24.15 | 24.75 | 262,266 | +0.55(+2.27%) |
Jul 28, 2017 | 24.75 | 24.90 | 24.15 | 24.20 | 205,111 | -0.65(-2.62%) |
Jul 27, 2017 | 25.75 | 25.77 | 24.65 | 24.85 | 200,424 | -0.85(-3.31%) |
Jul 26, 2017 | 25.65 | 25.75 | 25.40 | 25.70 | 162,040 | +0.20(+0.78%) |
Jul 25, 2017 | 25.30 | 25.55 | 25.15 | 25.50 | 147,264 | +0.20(+0.79%) |
Jul 24, 2017 | 25.30 | 25.45 | 25.05 | 25.30 | 115,011 | +0.05(+0.20%) |
Jul 21, 2017 | 25.40 | 25.45 | 25.00 | 25.25 | 196,532 | -0.10(-0.39%) |
Jul 20, 2017 | 25.40 | 25.50 | 25.05 | 25.35 | 141,251 | -0.05(-0.20%) |
Jul 19, 2017 | 25.00 | 25.40 | 24.95 | 25.40 | 140,998 | +0.50(+2.01%) |
Jul 18, 2017 | 24.60 | 24.90 | 24.55 | 24.90 | 129,446 | +0.05(+0.20%) |
Jul 17, 2017 | 24.90 | 24.90 | 24.50 | 24.85 | 161,115 | +0.00(+0.00%) |
Jul 14, 2017 | 24.60 | 24.90 | 24.50 | 24.85 | 127,034 | +0.30(+1.22%) |
Jul 13, 2017 | 24.45 | 24.60 | 24.20 | 24.55 | 217,123 | +0.10(+0.41%) |
Jul 12, 2017 | 24.75 | 25.00 | 24.40 | 24.45 | 388,125 | -0.05(-0.20%) |
Jul 11, 2017 | 24.10 | 24.52 | 23.90 | 24.50 | 208,838 | +0.45(+1.87%) |
Jul 10, 2017 | 24.00 | 24.25 | 23.65 | 24.05 | 180,686 | +0.10(+0.42%) |
Jul 07, 2017 | 23.35 | 24.00 | 23.30 | 23.95 | 245,882 | +0.75(+3.23%) |
Jul 06, 2017 | 22.85 | 23.32 | 22.80 | 23.20 | 218,886 | +0.00(+0.00%) |
Jul 05, 2017 | 22.95 | 23.20 | 22.80 | 23.20 | 161,520 | +0.30(+1.31%) |
Jul 03, 2017 | 23.00 | 23.07 | 22.65 | 22.90 | 102,670 | +0.05(+0.22%) |
Jun 30, 2017 | 23.40 | 23.55 | 22.85 | 22.85 | 246,160 | -0.45(-1.93%) |
Jun 29, 2017 | 23.80 | 23.85 | 22.85 | 23.30 | 271,801 | -0.65(-2.71%) |
Jun 28, 2017 | 23.55 | 24.10 | 23.10 | 23.95 | 278,830 | +0.60(+2.57%) |
Jun 27, 2017 | 24.25 | 24.25 | 23.35 | 23.35 | 257,304 | -0.95(-3.91%) |
Jun 26, 2017 | 24.65 | 24.71 | 23.95 | 24.30 | 447,851 | -0.15(-0.61%) |
Jun 23, 2017 | 24.15 | 24.60 | 24.05 | 24.45 | 965,320 | +0.35(+1.45%) |
Jun 22, 2017 | 24.40 | 24.50 | 23.65 | 24.10 | 228,259 | -0.40(-1.63%) |
Jun 21, 2017 | 24.45 | 24.80 | 24.10 | 24.50 | 290,294 | +0.20(+0.82%) |
Jun 20, 2017 | 24.85 | 25.05 | 24.25 | 24.30 | 228,004 | -0.50(-2.02%) |
Jun 19, 2017 | 25.10 | 25.20 | 24.45 | 24.80 | 260,517 | -0.05(-0.20%) |
Jun 16, 2017 | 23.65 | 25.55 | 23.55 | 24.85 | 681,003 | +1.70(+7.34%) |
Jun 15, 2017 | 23.30 | 23.60 | 22.95 | 23.15 | 253,241 | -0.65(-2.73%) |
Jun 14, 2017 | 25.00 | 25.05 | 23.52 | 23.80 | 296,072 | -1.15(-4.61%) |
Jun 13, 2017 | 25.10 | 25.35 | 24.65 | 24.95 | 233,746 | +0.00(+0.00%) |
Jun 12, 2017 | 25.30 | 25.38 | 24.10 | 24.95 | 393,723 | -0.60(-2.35%) |
Jun 09, 2017 | 27.15 | 27.30 | 25.20 | 25.55 | 445,967 | -1.45(-5.37%) |
Jun 08, 2017 | 26.65 | 27.27 | 26.35 | 27.00 | 523,171 | +0.70(+2.66%) |
Jun 07, 2017 | 24.95 | 26.45 | 24.95 | 26.30 | 501,618 | +1.40(+5.62%) |
Jun 06, 2017 | 24.10 | 24.95 | 24.08 | 24.90 | 241,729 | +0.60(+2.47%) |
Jun 05, 2017 | 24.40 | 24.60 | 24.25 | 24.30 | 123,743 | -0.20(-0.82%) |
Jun 02, 2017 | 24.10 | 24.80 | 24.10 | 24.50 | 227,243 | +0.40(+1.66%) |