Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.29 | 24.88 | 24.28 | 24.45 | 834,854 | +0.24(+1.01%) |
Aug 30, 2017 | 23.47 | 25.55 | 23.47 | 24.20 | 1,854,090 | +1.72(+7.66%) |
Aug 29, 2017 | 22.69 | 23.02 | 22.08 | 22.48 | 1,158,088 | -0.60(-2.59%) |
Aug 28, 2017 | 23.91 | 23.93 | 22.95 | 23.08 | 1,030,534 | -0.75(-3.16%) |
Aug 25, 2017 | 22.87 | 23.86 | 22.81 | 23.83 | 626,331 | +0.94(+4.12%) |
Aug 24, 2017 | 22.48 | 23.33 | 22.17 | 22.89 | 1,051,387 | +0.69(+3.10%) |
Aug 23, 2017 | 21.83 | 22.32 | 21.72 | 22.20 | 261,589 | +0.23(+1.03%) |
Aug 22, 2017 | 20.85 | 22.62 | 20.85 | 21.97 | 875,071 | +1.39(+6.73%) |
Aug 21, 2017 | 21.32 | 21.34 | 20.29 | 20.59 | 755,749 | -0.71(-3.32%) |
Aug 18, 2017 | 21.66 | 21.86 | 21.11 | 21.30 | 582,169 | -0.76(-3.45%) |
Aug 17, 2017 | 22.47 | 22.60 | 22.03 | 22.06 | 462,653 | -0.43(-1.93%) |
Aug 16, 2017 | 22.50 | 22.66 | 22.38 | 22.49 | 371,633 | +0.04(+0.16%) |
Aug 15, 2017 | 23.11 | 23.33 | 22.45 | 22.46 | 332,602 | -0.69(-2.98%) |
Aug 14, 2017 | 23.48 | 23.48 | 23.09 | 23.14 | 175,502 | -0.22(-0.93%) |
Aug 11, 2017 | 22.62 | 23.38 | 22.39 | 23.36 | 259,607 | +0.49(+2.14%) |
Aug 10, 2017 | 23.62 | 23.62 | 22.81 | 22.87 | 197,941 | -0.95(-3.99%) |
Aug 09, 2017 | 24.15 | 24.15 | 23.54 | 23.82 | 260,235 | -0.53(-2.20%) |
Aug 08, 2017 | 24.12 | 25.01 | 24.12 | 24.36 | 198,311 | +0.43(+1.78%) |
Aug 07, 2017 | 23.85 | 24.15 | 23.64 | 23.93 | 133,387 | +0.11(+0.46%) |
Aug 04, 2017 | 23.81 | 24.25 | 23.34 | 23.82 | 301,787 | +0.10(+0.42%) |
Aug 03, 2017 | 23.90 | 24.39 | 23.63 | 23.72 | 169,677 | -0.16(-0.68%) |
Aug 02, 2017 | 24.77 | 24.77 | 23.81 | 23.89 | 298,700 | -0.98(-3.94%) |
Aug 01, 2017 | 24.87 | 25.14 | 24.41 | 24.87 | 328,976 | +0.14(+0.59%) |
Jul 31, 2017 | 25.06 | 25.06 | 24.13 | 24.72 | 240,119 | -0.29(-1.16%) |
Jul 28, 2017 | 25.26 | 25.43 | 24.71 | 25.01 | 958,349 | -0.16(-0.65%) |
Jul 27, 2017 | 24.60 | 25.22 | 24.38 | 25.17 | 234,422 | +0.58(+2.36%) |
Jul 26, 2017 | 24.27 | 24.67 | 24.24 | 24.59 | 196,209 | +0.42(+1.72%) |
Jul 25, 2017 | 23.48 | 24.31 | 23.39 | 24.18 | 249,795 | +0.83(+3.57%) |
Jul 24, 2017 | 23.97 | 24.28 | 23.09 | 23.34 | 267,277 | -0.82(-3.38%) |
Jul 21, 2017 | 24.68 | 24.73 | 23.84 | 24.16 | 178,096 | -0.16(-0.67%) |
Jul 20, 2017 | 24.26 | 24.47 | 23.89 | 24.32 | 166,051 | +0.18(+0.75%) |
Jul 19, 2017 | 24.00 | 24.33 | 23.88 | 24.14 | 312,491 | +0.17(+0.72%) |
Jul 18, 2017 | 24.71 | 24.72 | 23.83 | 23.97 | 465,077 | -0.78(-3.15%) |
Jul 17, 2017 | 24.60 | 25.22 | 24.49 | 24.75 | 419,084 | +0.15(+0.63%) |
Jul 14, 2017 | 24.81 | 24.87 | 24.18 | 24.59 | 290,944 | -0.21(-0.84%) |
Jul 13, 2017 | 24.16 | 24.91 | 23.96 | 24.80 | 238,514 | +0.75(+3.13%) |
Jul 12, 2017 | 24.30 | 24.48 | 23.97 | 24.05 | 184,506 | -0.12(-0.49%) |
Jul 11, 2017 | 24.15 | 24.29 | 23.85 | 24.17 | 271,591 | +0.08(+0.34%) |
Jul 10, 2017 | 24.56 | 24.56 | 24.04 | 24.09 | 265,286 | -0.69(-2.78%) |
Jul 07, 2017 | 24.41 | 24.82 | 24.29 | 24.77 | 137,421 | +0.40(+1.64%) |
Jul 06, 2017 | 24.96 | 24.96 | 24.19 | 24.38 | 340,846 | -0.67(-2.68%) |
Jul 05, 2017 | 25.66 | 25.88 | 24.85 | 25.05 | 222,273 | -0.75(-2.92%) |
Jul 03, 2017 | 25.28 | 25.93 | 25.16 | 25.80 | 101,020 | +0.63(+2.48%) |
Jun 30, 2017 | 25.55 | 25.57 | 24.94 | 25.17 | 227,787 | -0.23(-0.89%) |
Jun 29, 2017 | 25.21 | 25.97 | 25.16 | 25.40 | 372,924 | +0.24(+0.94%) |
Jun 28, 2017 | 25.06 | 25.29 | 24.98 | 25.16 | 231,337 | +0.24(+0.98%) |
Jun 27, 2017 | 24.48 | 25.22 | 24.36 | 24.92 | 363,975 | +0.43(+1.78%) |
Jun 26, 2017 | 23.82 | 24.55 | 23.73 | 24.48 | 333,418 | +0.72(+3.05%) |
Jun 23, 2017 | 23.32 | 23.81 | 23.19 | 23.76 | 322,427 | +0.44(+1.86%) |
Jun 22, 2017 | 22.98 | 23.45 | 22.65 | 23.32 | 339,460 | +0.34(+1.46%) |
Jun 21, 2017 | 23.48 | 23.76 | 22.80 | 22.99 | 296,485 | -0.58(-2.46%) |
Jun 20, 2017 | 24.21 | 24.21 | 23.43 | 23.57 | 212,943 | -0.71(-2.91%) |
Jun 19, 2017 | 24.21 | 24.39 | 23.80 | 24.28 | 248,835 | +0.10(+0.41%) |
Jun 16, 2017 | 24.28 | 24.28 | 23.71 | 24.18 | 445,939 | -0.52(-2.09%) |
Jun 15, 2017 | 24.70 | 24.91 | 24.15 | 24.69 | 198,382 | -0.31(-1.23%) |
Jun 14, 2017 | 25.05 | 25.06 | 24.50 | 25.00 | 369,928 | +0.01(+0.04%) |
Jun 13, 2017 | 25.15 | 25.32 | 24.75 | 24.99 | 244,071 | -0.19(-0.75%) |
Jun 12, 2017 | 24.84 | 25.72 | 24.84 | 25.18 | 278,630 | +0.32(+1.27%) |
Jun 09, 2017 | 24.00 | 24.94 | 23.80 | 24.87 | 316,711 | +0.88(+3.65%) |
Jun 08, 2017 | 24.07 | 24.20 | 23.86 | 23.99 | 207,739 | -0.01(-0.04%) |
Jun 07, 2017 | 23.79 | 24.04 | 23.51 | 24.00 | 198,344 | +0.23(+0.95%) |
Jun 06, 2017 | 24.26 | 24.31 | 23.39 | 23.77 | 405,859 | -0.60(-2.45%) |
Jun 05, 2017 | 24.56 | 24.56 | 24.22 | 24.37 | 325,226 | -0.27(-1.10%) |
Jun 02, 2017 | 25.03 | 25.14 | 24.33 | 24.64 | 444,232 | -0.31(-1.23%) |