Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.00 | 28.03 | 25.96 | 27.97 | 251,816 | +2.20(+8.54%) |
Aug 30, 2017 | 25.05 | 25.79 | 24.93 | 25.77 | 126,285 | +0.59(+2.34%) |
Aug 29, 2017 | 24.49 | 25.80 | 24.00 | 25.18 | 170,214 | +0.51(+2.07%) |
Aug 28, 2017 | 23.79 | 24.83 | 23.61 | 24.67 | 91,851 | +0.82(+3.44%) |
Aug 25, 2017 | 22.59 | 23.96 | 22.31 | 23.85 | 253,958 | +1.57(+7.05%) |
Aug 24, 2017 | 21.33 | 22.65 | 21.05 | 22.28 | 154,742 | +1.15(+5.44%) |
Aug 23, 2017 | 21.21 | 21.54 | 21.08 | 21.13 | 79,372 | -0.32(-1.49%) |
Aug 22, 2017 | 21.20 | 21.68 | 20.89 | 21.45 | 98,722 | +0.26(+1.23%) |
Aug 21, 2017 | 22.10 | 22.10 | 21.00 | 21.19 | 701,766 | -0.87(-3.94%) |
Aug 18, 2017 | 21.07 | 22.88 | 21.00 | 22.06 | 184,705 | +0.77(+3.62%) |
Aug 17, 2017 | 21.23 | 21.97 | 20.80 | 21.29 | 781,945 | +0.03(+0.14%) |
Aug 16, 2017 | 20.64 | 21.30 | 20.49 | 21.26 | 287,671 | +0.58(+2.80%) |
Aug 15, 2017 | 21.72 | 21.99 | 20.12 | 20.68 | 411,228 | -0.95(-4.39%) |
Aug 14, 2017 | 22.28 | 22.46 | 21.52 | 21.63 | 104,557 | -0.36(-1.64%) |
Aug 11, 2017 | 22.80 | 22.84 | 21.07 | 21.99 | 290,444 | +0.51(+2.37%) |
Aug 10, 2017 | 21.86 | 22.50 | 21.04 | 21.48 | 224,974 | -0.33(-1.51%) |
Aug 09, 2017 | 21.32 | 22.14 | 21.17 | 21.81 | 115,457 | +0.28(+1.30%) |
Aug 08, 2017 | 22.96 | 22.96 | 21.37 | 21.53 | 128,321 | -1.25(-5.49%) |
Aug 07, 2017 | 22.00 | 23.12 | 21.10 | 22.78 | 645,430 | +0.81(+3.69%) |
Aug 04, 2017 | 21.59 | 22.59 | 21.00 | 21.97 | 158,895 | +0.36(+1.67%) |
Aug 03, 2017 | 22.86 | 24.09 | 21.30 | 21.61 | 222,304 | -1.66(-7.13%) |
Aug 02, 2017 | 23.69 | 24.30 | 22.83 | 23.27 | 124,865 | -0.66(-2.76%) |
Aug 01, 2017 | 24.41 | 24.45 | 23.05 | 23.93 | 174,107 | -0.40(-1.64%) |
Jul 31, 2017 | 24.50 | 25.09 | 24.02 | 24.33 | 137,876 | -0.17(-0.69%) |
Jul 28, 2017 | 25.26 | 26.41 | 24.42 | 24.50 | 119,337 | -1.03(-4.03%) |
Jul 27, 2017 | 25.78 | 26.41 | 24.72 | 25.53 | 394,429 | -0.24(-0.93%) |
Jul 26, 2017 | 27.90 | 28.00 | 23.57 | 25.77 | 351,694 | -2.13(-7.63%) |
Jul 25, 2017 | 30.25 | 30.25 | 27.90 | 27.90 | 219,776 | -2.65(-8.67%) |
Jul 24, 2017 | 27.20 | 30.71 | 27.13 | 30.55 | 50,375 | +3.29(+12.07%) |
Jul 21, 2017 | 27.38 | 27.86 | 27.04 | 27.26 | 28,009 | +0.16(+0.59%) |
Jul 20, 2017 | 27.39 | 26.75 | 27.10 | 22,950 | -0.13(-0.48%) | |
Jul 19, 2017 | 26.91 | 27.42 | 26.20 | 27.23 | 28,202 | +0.32(+1.19%) |
Jul 18, 2017 | 27.23 | 28.12 | 26.20 | 26.91 | 28,548 | -0.92(-3.31%) |
Jul 17, 2017 | 26.20 | 28.45 | 26.20 | 27.83 | 58,647 | +1.57(+5.98%) |
Jul 14, 2017 | 25.92 | 27.12 | 25.69 | 26.26 | 46,374 | +0.11(+0.42%) |
Jul 13, 2017 | 25.30 | 26.23 | 25.13 | 26.15 | 48,708 | +0.72(+2.83%) |
Jul 12, 2017 | 24.95 | 25.94 | 24.80 | 25.43 | 45,404 | +0.72(+2.91%) |
Jul 11, 2017 | 24.46 | 25.04 | 24.00 | 24.71 | 42,304 | +0.45(+1.85%) |
Jul 10, 2017 | 23.98 | 24.94 | 23.80 | 24.26 | 26,935 | -0.02(-0.08%) |
Jul 07, 2017 | 24.20 | 24.31 | 24.00 | 24.28 | 20,888 | +0.08(+0.33%) |
Jul 06, 2017 | 23.95 | 24.51 | 23.94 | 24.20 | 18,726 | +0.10(+0.41%) |
Jul 05, 2017 | 24.66 | 24.66 | 23.88 | 24.10 | 45,925 | -0.91(-3.64%) |
Jul 03, 2017 | 24.63 | 25.25 | 24.28 | 25.01 | 11,599 | +1.08(+4.51%) |
Jun 30, 2017 | 23.88 | 23.88 | 23.77 | 23.93 | 29,270 | -0.88(-3.55%) |
Jun 29, 2017 | 24.45 | 25.40 | 24.24 | 24.81 | 34,223 | -0.16(-0.64%) |
Jun 28, 2017 | 24.50 | 25.23 | 24.29 | 24.97 | 39,487 | +0.16(+0.64%) |
Jun 27, 2017 | 24.76 | 26.20 | 24.60 | 24.81 | 49,189 | -0.38(-1.51%) |
Jun 26, 2017 | 24.73 | 25.40 | 24.04 | 25.19 | 51,808 | +0.30(+1.21%) |
Jun 23, 2017 | 24.00 | 24.91 | 23.50 | 24.89 | 146,120 | +0.84(+3.49%) |
Jun 22, 2017 | 23.55 | 24.12 | 23.28 | 24.05 | 125,626 | +0.65(+2.78%) |
Jun 21, 2017 | 24.00 | 24.03 | 23.21 | 23.40 | 120,137 | -0.74(-3.07%) |
Jun 20, 2017 | 24.30 | 24.65 | 23.83 | 24.14 | 47,968 | +0.00(+0.00%) |
Jun 19, 2017 | 23.83 | 24.55 | 23.66 | 24.14 | 53,237 | +0.42(+1.77%) |
Jun 16, 2017 | 22.97 | 24.65 | 22.54 | 23.72 | 100,985 | +0.32(+1.37%) |
Jun 15, 2017 | 22.88 | 24.16 | 22.36 | 23.40 | 95,153 | +0.26(+1.12%) |
Jun 14, 2017 | 22.16 | 23.48 | 21.70 | 23.14 | 44,330 | +0.81(+3.63%) |
Jun 13, 2017 | 22.09 | 22.58 | 21.51 | 22.33 | 28,100 | +0.28(+1.27%) |
Jun 12, 2017 | 22.62 | 22.85 | 21.73 | 22.05 | 61,560 | -0.40(-1.78%) |
Jun 09, 2017 | 22.65 | 23.29 | 22.02 | 22.45 | 86,534 | -0.20(-0.88%) |
Jun 08, 2017 | 19.14 | 22.90 | 19.14 | 22.65 | 75,617 | +3.36(+17.42%) |
Jun 07, 2017 | 23.02 | 23.34 | 18.15 | 19.29 | 165,088 | -3.72(-16.17%) |
Jun 06, 2017 | 22.45 | 23.74 | 22.45 | 23.01 | 51,649 | +0.58(+2.59%) |
Jun 05, 2017 | 24.95 | 26.20 | 22.07 | 22.43 | 96,460 | -2.63(-10.49%) |
Jun 02, 2017 | 24.63 | 25.67 | 24.63 | 25.06 | 68,969 | +0.24(+0.97%) |