Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.50 | 22.65 | 22.36 | 22.44 | 147,314 | +0.01(+0.03%) |
Aug 30, 2017 | 22.27 | 22.53 | 22.23 | 22.43 | 77,436 | +0.10(+0.45%) |
Aug 29, 2017 | 22.24 | 22.46 | 22.10 | 22.33 | 77,345 | -0.12(-0.55%) |
Aug 28, 2017 | 22.58 | 22.68 | 22.30 | 22.45 | 109,451 | -0.11(-0.48%) |
Aug 25, 2017 | 22.43 | 22.65 | 22.37 | 22.56 | 70,465 | +0.15(+0.66%) |
Aug 24, 2017 | 22.63 | 22.63 | 22.27 | 22.41 | 98,066 | -0.08(-0.35%) |
Aug 23, 2017 | 22.18 | 22.62 | 21.64 | 22.49 | 120,293 | +0.11(+0.49%) |
Aug 22, 2017 | 22.49 | 22.54 | 22.30 | 22.38 | 89,733 | -0.06(-0.28%) |
Aug 21, 2017 | 22.18 | 22.48 | 22.02 | 22.44 | 204,246 | +0.18(+0.80%) |
Aug 18, 2017 | 21.95 | 22.98 | 21.91 | 22.27 | 185,364 | +0.17(+0.77%) |
Aug 17, 2017 | 22.54 | 22.75 | 22.06 | 22.09 | 232,859 | -0.58(-2.57%) |
Aug 16, 2017 | 22.69 | 22.83 | 22.51 | 22.68 | 251,171 | +0.09(+0.38%) |
Aug 15, 2017 | 22.93 | 22.93 | 22.57 | 22.59 | 99,941 | -0.22(-0.95%) |
Aug 14, 2017 | 22.62 | 22.83 | 22.23 | 22.81 | 153,557 | +0.64(+2.88%) |
Aug 11, 2017 | 22.58 | 22.60 | 21.95 | 22.17 | 188,214 | -0.27(-1.21%) |
Aug 10, 2017 | 22.67 | 22.80 | 22.26 | 22.44 | 269,395 | -0.37(-1.64%) |
Aug 09, 2017 | 22.84 | 22.96 | 22.67 | 22.82 | 177,469 | -0.16(-0.71%) |
Aug 08, 2017 | 22.95 | 23.38 | 22.83 | 22.98 | 222,317 | -0.04(-0.17%) |
Aug 07, 2017 | 23.11 | 23.17 | 22.27 | 23.02 | 235,055 | -0.09(-0.37%) |
Aug 04, 2017 | 23.13 | 23.37 | 23.06 | 23.11 | 136,368 | +0.11(+0.47%) |
Aug 03, 2017 | 22.83 | 23.02 | 22.82 | 23.00 | 217,115 | +0.14(+0.61%) |
Aug 02, 2017 | 23.02 | 23.09 | 22.73 | 22.86 | 215,482 | -0.17(-0.74%) |
Aug 01, 2017 | 22.94 | 23.04 | 22.75 | 23.03 | 168,108 | +0.29(+1.27%) |
Jul 31, 2017 | 22.81 | 22.94 | 22.58 | 22.74 | 163,242 | -0.02(-0.10%) |
Jul 28, 2017 | 22.83 | 22.86 | 22.58 | 22.76 | 120,919 | -0.05(-0.20%) |
Jul 27, 2017 | 22.98 | 23.28 | 22.62 | 22.81 | 151,322 | -0.05(-0.24%) |
Jul 26, 2017 | 22.75 | 23.04 | 22.51 | 22.86 | 187,672 | +0.30(+1.34%) |
Jul 25, 2017 | 22.71 | 23.01 | 22.51 | 22.56 | 221,307 | +0.18(+0.80%) |
Jul 24, 2017 | 22.30 | 22.69 | 22.14 | 22.38 | 166,210 | +0.05(+0.24%) |
Jul 21, 2017 | 22.83 | 22.83 | 22.29 | 22.33 | 147,570 | -0.07(-0.31%) |
Jul 20, 2017 | 22.48 | 22.13 | 22.40 | 129,303 | +0.10(+0.45%) | |
Jul 19, 2017 | 22.41 | 22.58 | 22.18 | 22.30 | 94,289 | -0.05(-0.21%) |
Jul 18, 2017 | 22.35 | 22.51 | 22.26 | 22.34 | 152,762 | -0.22(-0.99%) |
Jul 17, 2017 | 22.42 | 22.70 | 22.37 | 22.57 | 110,141 | -0.01(-0.03%) |
Jul 14, 2017 | 22.74 | 22.77 | 22.47 | 22.58 | 151,647 | -0.36(-1.55%) |
Jul 13, 2017 | 23.05 | 23.13 | 22.78 | 22.93 | 120,023 | -0.18(-0.77%) |
Jul 12, 2017 | 22.91 | 23.26 | 22.64 | 23.11 | 144,692 | +0.21(+0.91%) |
Jul 11, 2017 | 23.15 | 23.19 | 22.65 | 22.90 | 133,246 | -0.15(-0.64%) |
Jul 10, 2017 | 22.98 | 23.26 | 22.76 | 23.05 | 201,097 | -0.05(-0.23%) |
Jul 07, 2017 | 22.78 | 23.25 | 22.60 | 23.10 | 207,396 | +0.46(+2.01%) |
Jul 06, 2017 | 22.82 | 23.02 | 22.61 | 22.64 | 158,435 | -0.29(-1.25%) |
Jul 05, 2017 | 23.26 | 23.26 | 22.69 | 22.93 | 122,966 | -0.38(-1.62%) |
Jul 03, 2017 | 22.80 | 23.37 | 22.72 | 23.31 | 134,079 | +0.65(+2.86%) |
Jun 30, 2017 | 23.01 | 23.02 | 22.63 | 22.66 | 341,987 | -0.28(-1.21%) |
Jun 29, 2017 | 22.99 | 23.12 | 22.61 | 22.94 | 104,083 | +0.19(+0.85%) |
Jun 28, 2017 | 22.42 | 22.78 | 22.42 | 22.75 | 91,426 | +0.42(+1.87%) |
Jun 27, 2017 | 22.35 | 22.65 | 22.20 | 22.33 | 97,791 | +0.02(+0.10%) |
Jun 26, 2017 | 22.07 | 22.44 | 22.03 | 22.30 | 96,679 | +0.30(+1.37%) |
Jun 23, 2017 | 22.35 | 22.00 | 397,813 | -0.15(-0.66%) | ||
Jun 22, 2017 | 22.33 | 22.48 | 22.00 | 22.15 | 123,518 | -0.19(-0.86%) |
Jun 21, 2017 | 22.84 | 22.84 | 22.33 | 22.34 | 74,374 | -0.42(-1.83%) |
Jun 20, 2017 | 23.09 | 23.12 | 22.75 | 22.76 | 106,698 | -0.46(-2.00%) |
Jun 19, 2017 | 23.38 | 23.45 | 23.07 | 23.22 | 90,893 | +0.01(+0.03%) |
Jun 16, 2017 | 23.34 | 23.41 | 23.11 | 23.22 | 181,379 | -0.28(-1.18%) |
Jun 15, 2017 | 23.19 | 23.66 | 23.19 | 23.50 | 80,857 | -0.02(-0.10%) |
Jun 14, 2017 | 23.28 | 23.53 | 23.04 | 23.52 | 112,366 | +0.08(+0.33%) |
Jun 13, 2017 | 23.52 | 23.84 | 23.29 | 23.44 | 133,467 | -0.03(-0.13%) |
Jun 12, 2017 | 23.60 | 24.02 | 23.22 | 23.47 | 156,095 | -0.13(-0.56%) |
Jun 09, 2017 | 22.92 | 23.64 | 22.83 | 23.60 | 170,994 | +0.83(+3.63%) |
Jun 08, 2017 | 22.34 | 23.09 | 22.29 | 22.78 | 141,587 | +0.46(+2.04%) |
Jun 07, 2017 | 22.14 | 22.41 | 21.99 | 22.32 | 100,607 | +0.32(+1.48%) |
Jun 06, 2017 | 22.00 | 22.24 | 21.83 | 22.00 | 118,011 | -0.16(-0.73%) |
Jun 05, 2017 | 22.36 | 22.52 | 22.15 | 22.16 | 105,004 | -0.20(-0.90%) |
Jun 02, 2017 | 22.15 | 22.88 | 22.00 | 22.36 | 198,542 | +0.12(+0.52%) |