Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.53 | 22.92 | 22.36 | 22.88 | 741,802 | +0.48(+2.15%) |
Aug 30, 2017 | 22.32 | 22.43 | 22.24 | 22.40 | 638,036 | +0.07(+0.32%) |
Aug 29, 2017 | 22.40 | 22.52 | 22.27 | 22.33 | 649,593 | -0.13(-0.60%) |
Aug 28, 2017 | 22.64 | 22.71 | 22.37 | 22.46 | 520,205 | -0.16(-0.70%) |
Aug 25, 2017 | 22.23 | 22.68 | 22.23 | 22.62 | 583,289 | +0.42(+1.88%) |
Aug 24, 2017 | 22.32 | 22.32 | 22.14 | 22.20 | 474,261 | +0.00(+0.00%) |
Aug 23, 2017 | 22.00 | 22.26 | 21.90 | 22.20 | 457,551 | +0.19(+0.86%) |
Aug 22, 2017 | 22.08 | 22.24 | 21.86 | 22.01 | 305,769 | -0.04(-0.18%) |
Aug 21, 2017 | 21.91 | 22.14 | 21.91 | 22.05 | 250,745 | +0.13(+0.58%) |
Aug 18, 2017 | 21.97 | 22.04 | 21.88 | 21.93 | 508,255 | -0.06(-0.25%) |
Aug 17, 2017 | 22.34 | 22.50 | 21.96 | 21.98 | 512,014 | -0.47(-2.07%) |
Aug 16, 2017 | 22.42 | 22.66 | 22.42 | 22.45 | 278,815 | +0.06(+0.28%) |
Aug 15, 2017 | 22.64 | 22.64 | 22.33 | 22.38 | 262,383 | -0.28(-1.25%) |
Aug 14, 2017 | 22.57 | 22.71 | 22.48 | 22.67 | 536,448 | +0.06(+0.28%) |
Aug 11, 2017 | 22.34 | 22.66 | 22.34 | 22.60 | 300,817 | -0.02(-0.10%) |
Aug 10, 2017 | 22.70 | 22.77 | 22.53 | 22.63 | 285,312 | -0.16(-0.69%) |
Aug 09, 2017 | 22.87 | 22.90 | 22.67 | 22.79 | 286,425 | -0.20(-0.86%) |
Aug 08, 2017 | 23.16 | 23.19 | 22.90 | 22.98 | 349,776 | -0.19(-0.82%) |
Aug 07, 2017 | 23.24 | 23.30 | 23.06 | 23.17 | 368,546 | -0.08(-0.34%) |
Aug 04, 2017 | 23.14 | 23.30 | 23.03 | 23.25 | 481,306 | +0.17(+0.72%) |
Aug 03, 2017 | 22.79 | 23.46 | 22.74 | 23.09 | 586,288 | +0.35(+1.53%) |
Aug 02, 2017 | 22.97 | 23.06 | 22.55 | 22.74 | 404,614 | -0.38(-1.64%) |
Aug 01, 2017 | 23.01 | 23.13 | 22.92 | 23.12 | 258,607 | +0.19(+0.83%) |
Jul 31, 2017 | 22.91 | 22.94 | 22.70 | 22.93 | 280,314 | +0.06(+0.24%) |
Jul 28, 2017 | 23.07 | 23.09 | 22.76 | 22.87 | 312,187 | -0.23(-0.99%) |
Jul 27, 2017 | 22.95 | 23.10 | 22.77 | 23.10 | 406,034 | +0.17(+0.72%) |
Jul 26, 2017 | 23.27 | 23.27 | 22.94 | 22.94 | 369,591 | -0.38(-1.62%) |
Jul 25, 2017 | 23.11 | 23.32 | 23.00 | 23.31 | 767,751 | +0.26(+1.13%) |
Jul 24, 2017 | 23.07 | 23.07 | 22.85 | 23.05 | 379,859 | +0.02(+0.07%) |
Jul 21, 2017 | 22.94 | 23.04 | 22.59 | 23.04 | 359,155 | +0.05(+0.21%) |
Jul 20, 2017 | 22.78 | 23.13 | 22.78 | 22.99 | 408,145 | +0.23(+1.00%) |
Jul 19, 2017 | 22.49 | 22.76 | 22.38 | 22.76 | 568,032 | +0.27(+1.19%) |
Jul 18, 2017 | 22.59 | 22.73 | 22.48 | 22.49 | 326,758 | -0.12(-0.52%) |
Jul 17, 2017 | 22.63 | 22.64 | 22.53 | 22.61 | 414,624 | -0.02(-0.10%) |
Jul 14, 2017 | 22.54 | 22.71 | 22.51 | 22.64 | 416,372 | +0.18(+0.81%) |
Jul 13, 2017 | 22.76 | 22.76 | 22.36 | 22.45 | 427,594 | -0.24(-1.08%) |
Jul 12, 2017 | 22.49 | 22.73 | 22.30 | 22.70 | 784,494 | +0.39(+1.77%) |
Jul 11, 2017 | 22.18 | 22.33 | 21.94 | 22.30 | 679,037 | +0.18(+0.82%) |
Jul 10, 2017 | 22.36 | 22.45 | 22.07 | 22.12 | 615,723 | -0.23(-1.02%) |
Jul 07, 2017 | 22.25 | 22.42 | 22.18 | 22.35 | 423,683 | +0.17(+0.75%) |
Jul 06, 2017 | 22.50 | 22.61 | 22.18 | 22.19 | 623,548 | -0.43(-1.88%) |
Jul 05, 2017 | 22.75 | 22.84 | 22.48 | 22.61 | 574,581 | -0.20(-0.90%) |
Jul 03, 2017 | 22.83 | 22.86 | 22.60 | 22.82 | 285,842 | +0.13(+0.56%) |
Jun 30, 2017 | 22.55 | 22.79 | 22.49 | 22.69 | 553,758 | +0.26(+1.16%) |
Jun 29, 2017 | 22.71 | 22.71 | 22.24 | 22.43 | 329,839 | -0.31(-1.35%) |
Jun 28, 2017 | 22.69 | 22.95 | 22.64 | 22.74 | 498,817 | +0.09(+0.38%) |
Jun 27, 2017 | 23.10 | 23.21 | 22.60 | 22.65 | 771,399 | -0.47(-2.01%) |
Jun 26, 2017 | 23.17 | 23.24 | 23.05 | 23.12 | 577,399 | -0.02(-0.07%) |
Jun 23, 2017 | 22.94 | 23.17 | 22.88 | 23.13 | 1,200,219 | +0.24(+1.03%) |
Jun 22, 2017 | 22.74 | 22.91 | 22.61 | 22.90 | 341,063 | +0.13(+0.59%) |
Jun 21, 2017 | 22.85 | 22.96 | 22.64 | 22.76 | 488,591 | -0.06(-0.24%) |
Jun 20, 2017 | 23.06 | 23.12 | 22.78 | 22.82 | 443,874 | -0.32(-1.36%) |
Jun 19, 2017 | 22.79 | 23.17 | 22.73 | 23.13 | 702,221 | +0.39(+1.73%) |
Jun 16, 2017 | 22.68 | 22.92 | 22.61 | 22.74 | 2,223,804 | +0.06(+0.24%) |
Jun 15, 2017 | 22.52 | 22.90 | 22.52 | 22.68 | 525,893 | -0.04(-0.17%) |
Jun 14, 2017 | 22.83 | 22.93 | 22.49 | 22.72 | 716,439 | +0.08(+0.35%) |
Jun 13, 2017 | 22.53 | 22.86 | 22.46 | 22.64 | 634,501 | +0.08(+0.35%) |
Jun 12, 2017 | 22.64 | 22.87 | 22.53 | 22.57 | 805,116 | -0.07(-0.31%) |
Jun 09, 2017 | 22.25 | 22.67 | 22.14 | 22.64 | 705,621 | +0.38(+1.72%) |
Jun 08, 2017 | 22.21 | 22.25 | 21.93 | 22.25 | 445,943 | +0.05(+0.21%) |
Jun 07, 2017 | 22.04 | 22.24 | 21.94 | 22.21 | 454,676 | +0.10(+0.46%) |
Jun 06, 2017 | 22.30 | 22.30 | 22.07 | 22.10 | 380,117 | -0.21(-0.95%) |
Jun 05, 2017 | 22.38 | 22.44 | 22.20 | 22.32 | 472,636 | -0.05(-0.24%) |
Jun 02, 2017 | 22.36 | 22.58 | 22.32 | 22.37 | 573,265 | +0.08(+0.35%) |