Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.93 | 23.05 | 22.90 | 23.04 | 34,419 | +0.32(+1.43%) |
Aug 30, 2017 | 22.74 | 22.74 | 22.66 | 22.71 | 30,435 | +0.06(+0.25%) |
Aug 29, 2017 | 22.60 | 22.74 | 22.60 | 22.66 | 48,952 | -0.06(-0.28%) |
Aug 28, 2017 | 22.74 | 22.75 | 22.66 | 22.72 | 45,786 | -0.05(-0.23%) |
Aug 25, 2017 | 22.63 | 22.81 | 22.63 | 22.77 | 31,608 | +0.42(+1.89%) |
Aug 24, 2017 | 22.35 | 22.39 | 22.30 | 22.35 | 41,343 | -0.13(-0.58%) |
Aug 23, 2017 | 22.43 | 22.51 | 22.42 | 22.48 | 35,536 | -0.02(-0.09%) |
Aug 22, 2017 | 22.47 | 22.54 | 22.45 | 22.50 | 38,470 | +0.05(+0.22%) |
Aug 21, 2017 | 22.35 | 22.48 | 22.32 | 22.45 | 45,433 | -0.04(-0.18%) |
Aug 18, 2017 | 22.41 | 22.53 | 22.33 | 22.49 | 28,625 | +0.08(+0.36%) |
Aug 17, 2017 | 22.70 | 22.72 | 22.39 | 22.41 | 57,585 | -0.34(-1.49%) |
Aug 16, 2017 | 22.73 | 22.84 | 22.66 | 22.75 | 46,117 | +0.16(+0.71%) |
Aug 15, 2017 | 22.54 | 22.59 | 22.47 | 22.59 | 39,851 | -0.04(-0.18%) |
Aug 14, 2017 | 22.52 | 22.63 | 22.43 | 22.63 | 72,370 | +0.28(+1.25%) |
Aug 11, 2017 | 22.33 | 22.40 | 22.19 | 22.35 | 31,044 | -0.04(-0.18%) |
Aug 10, 2017 | 22.55 | 22.55 | 22.32 | 22.39 | 35,789 | -0.24(-1.06%) |
Aug 09, 2017 | 22.49 | 22.63 | 22.47 | 22.63 | 24,951 | +0.05(+0.24%) |
Aug 08, 2017 | 22.76 | 22.79 | 22.56 | 22.57 | 26,243 | -0.20(-0.86%) |
Aug 07, 2017 | 22.71 | 22.77 | 22.69 | 22.77 | 33,885 | +0.13(+0.57%) |
Aug 04, 2017 | 22.67 | 22.68 | 22.56 | 22.64 | 30,689 | +0.27(+1.21%) |
Aug 03, 2017 | 22.36 | 22.44 | 22.36 | 22.37 | 37,739 | +0.25(+1.15%) |
Aug 02, 2017 | 22.04 | 22.18 | 22.00 | 22.12 | 32,266 | -0.10(-0.45%) |
Aug 01, 2017 | 22.26 | 22.31 | 22.20 | 22.21 | 23,981 | -0.18(-0.78%) |
Jul 31, 2017 | 22.35 | 22.40 | 22.22 | 22.39 | 44,941 | +0.28(+1.27%) |
Jul 28, 2017 | 21.82 | 22.14 | 21.82 | 22.11 | 54,457 | -0.30(-1.36%) |
Jul 27, 2017 | 22.61 | 22.62 | 22.36 | 22.41 | 82,097 | -0.12(-0.55%) |
Jul 26, 2017 | 22.46 | 22.57 | 22.37 | 22.54 | 69,872 | +0.06(+0.27%) |
Jul 25, 2017 | 22.73 | 22.74 | 22.45 | 22.48 | 34,505 | +0.12(+0.54%) |
Jul 24, 2017 | 22.40 | 22.44 | 22.27 | 22.36 | 37,340 | +0.08(+0.36%) |
Jul 21, 2017 | 22.27 | 22.30 | 22.05 | 22.28 | 38,288 | -0.37(-1.63%) |
Jul 20, 2017 | 22.79 | 22.79 | 22.55 | 22.65 | 30,081 | +0.08(+0.35%) |
Jul 19, 2017 | 22.36 | 22.62 | 22.36 | 22.57 | 31,003 | +0.23(+1.03%) |
Jul 18, 2017 | 22.32 | 22.37 | 22.27 | 22.34 | 58,400 | +0.01(+0.04%) |
Jul 17, 2017 | 22.28 | 22.33 | 22.23 | 22.33 | 34,326 | -0.05(-0.22%) |
Jul 14, 2017 | 22.18 | 22.40 | 22.16 | 22.38 | 26,040 | +0.14(+0.63%) |
Jul 13, 2017 | 22.20 | 22.25 | 22.10 | 22.24 | 30,381 | +0.20(+0.91%) |
Jul 12, 2017 | 21.95 | 22.05 | 21.91 | 22.04 | 27,699 | +0.44(+2.04%) |
Jul 11, 2017 | 21.42 | 21.60 | 21.38 | 21.60 | 60,267 | +0.23(+1.08%) |
Jul 10, 2017 | 21.12 | 21.37 | 21.12 | 21.37 | 34,319 | +0.28(+1.33%) |
Jul 07, 2017 | 20.94 | 21.10 | 20.92 | 21.09 | 40,980 | +0.17(+0.81%) |
Jul 06, 2017 | 20.83 | 21.00 | 20.82 | 20.92 | 39,762 | -0.47(-2.20%) |
Jul 05, 2017 | 21.17 | 21.40 | 21.14 | 21.39 | 24,143 | +0.11(+0.52%) |
Jul 03, 2017 | 21.27 | 21.33 | 21.24 | 21.28 | 40,344 | -0.14(-0.65%) |
Jun 30, 2017 | 21.44 | 21.44 | 21.22 | 21.42 | 72,224 | +0.10(+0.47%) |
Jun 29, 2017 | 21.30 | 21.41 | 21.17 | 21.32 | 54,881 | -0.73(-3.31%) |
Jun 28, 2017 | 21.90 | 22.05 | 21.90 | 22.05 | 71,980 | -0.10(-0.45%) |
Jun 27, 2017 | 21.92 | 22.16 | 21.85 | 22.15 | 41,492 | -0.03(-0.14%) |
Jun 26, 2017 | 22.26 | 22.31 | 22.17 | 22.18 | 27,627 | +0.08(+0.36%) |
Jun 23, 2017 | 21.98 | 22.12 | 21.95 | 22.10 | 43,649 | +0.14(+0.64%) |
Jun 22, 2017 | 21.98 | 22.01 | 21.82 | 21.96 | 43,344 | -0.21(-0.95%) |
Jun 21, 2017 | 22.09 | 22.17 | 22.04 | 22.17 | 38,522 | +0.00(+0.00%) |
Jun 20, 2017 | 22.29 | 22.30 | 22.13 | 22.17 | 25,726 | -0.03(-0.16%) |
Jun 19, 2017 | 22.26 | 22.29 | 22.19 | 22.20 | 65,305 | -0.09(-0.38%) |
Jun 16, 2017 | 22.02 | 22.29 | 22.02 | 22.29 | 42,594 | +0.40(+1.83%) |
Jun 15, 2017 | 21.61 | 21.90 | 21.57 | 21.89 | 47,499 | -0.11(-0.52%) |
Jun 14, 2017 | 22.18 | 22.20 | 21.96 | 22.00 | 42,133 | +0.21(+0.99%) |
Jun 13, 2017 | 21.75 | 21.83 | 21.71 | 21.79 | 103,254 | +0.07(+0.32%) |
Jun 12, 2017 | 21.70 | 21.77 | 21.66 | 21.72 | 124,822 | -0.06(-0.28%) |
Jun 09, 2017 | 21.74 | 21.80 | 21.70 | 21.78 | 201,668 | +0.13(+0.60%) |
Jun 08, 2017 | 21.56 | 21.65 | 21.54 | 21.65 | 36,335 | +0.02(+0.09%) |
Jun 07, 2017 | 21.57 | 21.63 | 21.51 | 21.63 | 47,560 | +0.01(+0.05%) |
Jun 06, 2017 | 21.60 | 21.64 | 21.54 | 21.62 | 58,127 | -0.27(-1.26%) |
Jun 05, 2017 | 21.82 | 21.90 | 21.80 | 21.89 | 122,425 | -0.19(-0.85%) |
Jun 02, 2017 | 21.99 | 22.10 | 21.94 | 22.08 | 70,380 | +0.19(+0.88%) |