Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.12 | 25.95 | 25.11 | 25.80 | 2,613,368 | +0.78(+3.13%) |
Aug 30, 2017 | 24.87 | 25.13 | 24.77 | 25.02 | 1,140,574 | +0.13(+0.54%) |
Aug 29, 2017 | 25.20 | 25.37 | 24.84 | 24.88 | 1,221,349 | -0.55(-2.17%) |
Aug 28, 2017 | 24.80 | 25.46 | 24.69 | 25.43 | 1,509,741 | +0.63(+2.55%) |
Aug 25, 2017 | 24.91 | 24.91 | 24.76 | 24.80 | 1,146,411 | +0.06(+0.25%) |
Aug 24, 2017 | 24.95 | 24.95 | 24.68 | 24.74 | 2,776,788 | -0.16(-0.64%) |
Aug 23, 2017 | 24.42 | 25.05 | 24.39 | 24.90 | 1,189,724 | +0.45(+1.86%) |
Aug 22, 2017 | 24.91 | 24.95 | 24.46 | 24.45 | 889,237 | -0.32(-1.29%) |
Aug 21, 2017 | 24.28 | 24.86 | 24.02 | 24.77 | 1,238,773 | +0.56(+2.32%) |
Aug 18, 2017 | 24.31 | 24.31 | 23.78 | 24.21 | 4,695,384 | -0.65(-2.61%) |
Aug 17, 2017 | 24.92 | 25.13 | 24.81 | 24.86 | 610,289 | -0.24(-0.96%) |
Aug 16, 2017 | 25.11 | 25.20 | 24.71 | 25.10 | 1,865,858 | -0.01(-0.04%) |
Aug 15, 2017 | 25.40 | 25.49 | 24.95 | 25.11 | 1,143,231 | -0.28(-1.09%) |
Aug 14, 2017 | 25.34 | 25.61 | 25.15 | 25.38 | 777,689 | +0.25(+0.99%) |
Aug 11, 2017 | 25.11 | 25.53 | 24.65 | 25.13 | 1,017,969 | -0.14(-0.56%) |
Aug 10, 2017 | 25.27 | 25.39 | 25.04 | 25.27 | 943,582 | -0.01(-0.04%) |
Aug 09, 2017 | 25.56 | 25.74 | 25.13 | 25.28 | 959,073 | -0.30(-1.18%) |
Aug 08, 2017 | 25.85 | 26.32 | 25.55 | 25.59 | 859,617 | -0.22(-0.86%) |
Aug 07, 2017 | 25.13 | 26.01 | 25.13 | 25.81 | 1,669,024 | +0.70(+2.80%) |
Aug 04, 2017 | 25.53 | 25.60 | 25.04 | 25.11 | 1,938,311 | -0.45(-1.78%) |
Aug 03, 2017 | 26.94 | 26.94 | 25.48 | 25.56 | 1,662,922 | -1.32(-4.90%) |
Aug 02, 2017 | 26.96 | 27.25 | 26.62 | 26.88 | 1,159,252 | +0.10(+0.37%) |
Aug 01, 2017 | 26.54 | 26.68 | 26.19 | 26.78 | 4,573,992 | +1.83(+7.35%) |
Jul 31, 2017 | 24.38 | 25.25 | 24.20 | 24.95 | 1,823,554 | +0.57(+2.34%) |
Jul 28, 2017 | 23.98 | 24.43 | 23.67 | 24.38 | 773,073 | +0.31(+1.29%) |
Jul 27, 2017 | 24.64 | 24.67 | 23.88 | 24.06 | 1,209,841 | -0.46(-1.89%) |
Jul 26, 2017 | 24.56 | 24.73 | 24.27 | 24.53 | 833,502 | +0.20(+0.80%) |
Jul 25, 2017 | 24.38 | 24.84 | 24.13 | 24.33 | 952,442 | +0.09(+0.37%) |
Jul 24, 2017 | 24.23 | 24.39 | 23.86 | 24.24 | 1,017,803 | +0.23(+0.96%) |
Jul 21, 2017 | 23.98 | 24.17 | 23.80 | 24.01 | 1,088,765 | +0.26(+1.09%) |
Jul 20, 2017 | 24.19 | 24.24 | 23.73 | 23.75 | 1,315,029 | -0.20(-0.82%) |
Jul 19, 2017 | 23.58 | 24.18 | 23.52 | 23.95 | 1,460,465 | +0.48(+2.05%) |
Jul 18, 2017 | 23.81 | 24.06 | 23.41 | 23.47 | 895,786 | -0.50(-2.08%) |
Jul 17, 2017 | 24.16 | 24.59 | 23.89 | 23.97 | 663,467 | -0.33(-1.35%) |
Jul 14, 2017 | 24.31 | 24.80 | 24.16 | 24.30 | 948,854 | -0.03(-0.11%) |
Jul 13, 2017 | 23.47 | 24.45 | 23.43 | 24.32 | 1,277,222 | +0.86(+3.68%) |
Jul 12, 2017 | 23.31 | 23.75 | 23.20 | 23.46 | 1,326,011 | +0.44(+1.89%) |
Jul 11, 2017 | 22.70 | 23.09 | 22.61 | 23.02 | 982,355 | +0.13(+0.58%) |
Jul 10, 2017 | 22.52 | 22.94 | 22.18 | 22.89 | 631,999 | +0.37(+1.66%) |
Jul 07, 2017 | 22.32 | 22.56 | 21.93 | 22.52 | 734,519 | +0.20(+0.88%) |
Jul 06, 2017 | 22.53 | 22.92 | 22.24 | 22.32 | 1,088,683 | -0.27(-1.18%) |
Jul 05, 2017 | 22.21 | 22.61 | 21.85 | 22.59 | 866,816 | +0.48(+2.17%) |
Jul 03, 2017 | 21.77 | 22.24 | 21.68 | 22.11 | 611,614 | +0.36(+1.64%) |
Jun 30, 2017 | 21.75 | 21.89 | 21.48 | 21.75 | 1,048,236 | +0.09(+0.41%) |
Jun 29, 2017 | 20.92 | 21.75 | 20.84 | 21.66 | 1,222,316 | +0.73(+3.48%) |
Jun 28, 2017 | 20.95 | 21.12 | 20.76 | 20.93 | 802,638 | +0.04(+0.17%) |
Jun 27, 2017 | 20.92 | 21.24 | 20.72 | 20.90 | 1,571,388 | +0.16(+0.77%) |
Jun 26, 2017 | 20.37 | 20.87 | 20.25 | 20.74 | 1,520,751 | +0.27(+1.30%) |
Jun 23, 2017 | 20.83 | 20.83 | 20.09 | 20.47 | 7,338,410 | -0.38(-1.83%) |
Jun 22, 2017 | 20.85 | 21.18 | 20.61 | 20.85 | 1,084,444 | +0.07(+0.34%) |
Jun 21, 2017 | 20.83 | 20.98 | 20.46 | 20.78 | 1,398,925 | -0.04(-0.21%) |
Jun 20, 2017 | 20.70 | 20.91 | 20.26 | 20.83 | 1,051,728 | -0.09(-0.43%) |
Jun 19, 2017 | 20.89 | 21.00 | 20.35 | 20.92 | 1,249,342 | +0.04(+0.21%) |
Jun 16, 2017 | 21.44 | 21.44 | 20.10 | 20.87 | 10,172,539 | -0.57(-2.66%) |
Jun 15, 2017 | 22.72 | 22.78 | 21.06 | 21.44 | 1,593,893 | -1.36(-5.97%) |
Jun 14, 2017 | 22.45 | 23.29 | 22.35 | 22.80 | 1,896,161 | +0.45(+2.03%) |
Jun 13, 2017 | 21.96 | 22.85 | 21.89 | 22.35 | 1,747,789 | +0.31(+1.41%) |
Jun 12, 2017 | 21.73 | 22.16 | 21.56 | 22.04 | 1,196,213 | +0.30(+1.39%) |
Jun 09, 2017 | 21.15 | 21.92 | 21.07 | 21.73 | 1,351,612 | +0.57(+2.69%) |
Jun 08, 2017 | 21.48 | 21.61 | 21.00 | 21.16 | 895,110 | -0.40(-1.86%) |
Jun 07, 2017 | 21.53 | 22.15 | 21.16 | 21.56 | 1,266,843 | -0.01(-0.04%) |
Jun 06, 2017 | 21.37 | 22.04 | 21.32 | 21.57 | 884,384 | +0.22(+1.04%) |
Jun 05, 2017 | 20.92 | 21.53 | 20.70 | 21.35 | 1,298,160 | +0.53(+2.56%) |
Jun 02, 2017 | 21.49 | 21.49 | 20.28 | 20.82 | 1,774,554 | -0.65(-3.03%) |