Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.04 | 21.48 | 20.93 | 21.48 | 14,188 | +0.50(+2.38%) |
Aug 30, 2017 | 21.00 | 21.35 | 20.85 | 20.98 | 38,867 | -0.21(-0.99%) |
Aug 29, 2017 | 21.21 | 21.21 | 20.93 | 21.19 | 45,937 | +0.15(+0.71%) |
Aug 28, 2017 | 21.40 | 21.56 | 20.96 | 21.04 | 28,528 | -0.26(-1.22%) |
Aug 25, 2017 | 21.37 | 21.37 | 20.82 | 21.30 | 43,230 | -0.07(-0.33%) |
Aug 24, 2017 | 21.48 | 21.96 | 21.25 | 21.37 | 13,863 | -0.03(-0.14%) |
Aug 23, 2017 | 21.71 | 21.92 | 21.25 | 21.40 | 12,103 | -0.25(-1.15%) |
Aug 22, 2017 | 21.47 | 21.96 | 21.47 | 21.65 | 17,676 | -0.15(-0.69%) |
Aug 21, 2017 | 21.33 | 21.94 | 21.33 | 21.80 | 9,911 | +0.48(+2.25%) |
Aug 18, 2017 | 21.23 | 21.50 | 21.00 | 21.32 | 9,615 | +0.49(+2.35%) |
Aug 17, 2017 | 21.12 | 21.49 | 20.83 | 20.83 | 15,414 | -0.29(-1.37%) |
Aug 16, 2017 | 21.21 | 21.49 | 21.02 | 21.12 | 27,700 | -0.28(-1.31%) |
Aug 15, 2017 | 21.60 | 21.64 | 21.07 | 21.40 | 37,022 | -0.56(-2.55%) |
Aug 14, 2017 | 21.85 | 22.10 | 21.74 | 21.96 | 21,861 | +0.36(+1.67%) |
Aug 11, 2017 | 21.44 | 21.95 | 21.44 | 21.60 | 33,615 | +0.15(+0.70%) |
Aug 10, 2017 | 22.05 | 22.05 | 21.32 | 21.45 | 117,049 | -0.60(-2.72%) |
Aug 09, 2017 | 21.94 | 22.25 | 21.94 | 22.05 | 34,166 | +0.05(+0.23%) |
Aug 08, 2017 | 21.79 | 22.25 | 21.56 | 22.00 | 21,352 | +0.20(+0.92%) |
Aug 07, 2017 | 21.20 | 21.80 | 21.20 | 21.80 | 15,739 | +0.80(+3.81%) |
Aug 04, 2017 | 21.03 | 21.23 | 20.41 | 21.00 | 28,740 | -0.03(-0.14%) |
Aug 03, 2017 | 20.70 | 21.49 | 20.70 | 21.03 | 25,356 | +0.40(+1.94%) |
Aug 02, 2017 | 20.65 | 20.65 | 20.22 | 20.63 | 32,575 | +0.12(+0.59%) |
Aug 01, 2017 | 20.64 | 20.65 | 20.51 | 20.51 | 5,014 | -0.12(-0.58%) |
Jul 31, 2017 | 20.81 | 20.89 | 20.16 | 20.63 | 125,863 | -0.27(-1.29%) |
Jul 28, 2017 | 20.80 | 21.00 | 20.80 | 20.90 | 14,983 | +0.07(+0.34%) |
Jul 27, 2017 | 20.25 | 20.98 | 20.22 | 20.83 | 35,469 | +0.76(+3.79%) |
Jul 26, 2017 | 19.90 | 20.08 | 19.89 | 20.07 | 28,916 | +0.27(+1.36%) |
Jul 25, 2017 | 19.90 | 19.90 | 19.50 | 19.80 | 15,816 | +0.00(+0.00%) |
Jul 24, 2017 | 19.49 | 19.88 | 19.49 | 19.80 | 15,441 | +0.35(+1.80%) |
Jul 21, 2017 | 19.50 | 19.50 | 19.30 | 19.45 | 4,555 | +0.09(+0.46%) |
Jul 20, 2017 | 19.37 | 19.37 | 19.33 | 19.36 | 5,799 | +0.01(+0.05%) |
Jul 19, 2017 | 19.32 | 19.37 | 19.32 | 19.35 | 9,643 | +0.04(+0.21%) |
Jul 18, 2017 | 19.32 | 19.37 | 19.30 | 19.31 | 8,000 | -0.01(-0.05%) |
Jul 17, 2017 | 19.37 | 19.37 | 19.31 | 19.32 | 22,553 | -0.01(-0.05%) |
Jul 14, 2017 | 19.37 | 19.37 | 19.20 | 19.33 | 25,006 | +0.25(+1.31%) |
Jul 13, 2017 | 18.80 | 19.37 | 18.73 | 19.08 | 39,878 | +0.56(+3.02%) |
Jul 12, 2017 | 18.50 | 18.79 | 18.32 | 18.52 | 35,520 | +0.17(+0.93%) |
Jul 11, 2017 | 18.39 | 18.50 | 18.35 | 18.35 | 12,972 | +0.16(+0.85%) |
Jul 10, 2017 | 17.81 | 18.20 | 17.81 | 18.20 | 6,188 | +0.11(+0.58%) |
Jul 07, 2017 | 18.20 | 18.20 | 17.71 | 18.09 | 22,052 | -0.15(-0.82%) |
Jul 06, 2017 | 18.14 | 18.29 | 18.01 | 18.24 | 13,661 | +0.28(+1.56%) |
Jul 05, 2017 | 18.66 | 18.66 | 17.85 | 17.96 | 18,895 | -0.40(-2.18%) |
Jul 03, 2017 | 18.80 | 18.91 | 18.11 | 18.36 | 30,152 | -0.44(-2.34%) |
Jun 30, 2017 | 18.64 | 18.96 | 18.39 | 18.80 | 27,484 | +0.16(+0.86%) |
Jun 29, 2017 | 18.60 | 18.80 | 17.64 | 18.64 | 36,127 | +0.13(+0.70%) |
Jun 28, 2017 | 18.10 | 18.81 | 18.10 | 18.51 | 27,322 | +0.43(+2.38%) |
Jun 27, 2017 | 18.19 | 18.19 | 17.79 | 18.08 | 22,767 | -0.11(-0.60%) |
Jun 26, 2017 | 17.90 | 18.19 | 17.72 | 18.19 | 37,744 | +0.16(+0.89%) |
Jun 23, 2017 | 18.21 | 18.64 | 17.85 | 18.03 | 39,662 | -0.28(-1.53%) |
Jun 22, 2017 | 18.39 | 18.60 | 18.07 | 18.31 | 47,611 | -0.55(-2.92%) |
Jun 21, 2017 | 19.56 | 19.56 | 18.53 | 18.86 | 50,708 | -0.50(-2.58%) |
Jun 20, 2017 | 19.70 | 19.70 | 19.28 | 19.36 | 42,598 | -0.24(-1.22%) |
Jun 19, 2017 | 19.42 | 19.70 | 19.07 | 19.60 | 40,601 | -0.09(-0.46%) |
Jun 16, 2017 | 18.64 | 19.96 | 18.64 | 19.69 | 22,114 | +0.12(+0.62%) |
Jun 15, 2017 | 19.48 | 19.80 | 19.48 | 19.57 | 30,417 | -0.03(-0.16%) |
Jun 14, 2017 | 19.20 | 19.72 | 19.10 | 19.60 | 52,238 | +0.50(+2.62%) |
Jun 13, 2017 | 19.04 | 19.28 | 18.98 | 19.10 | 31,967 | +0.28(+1.49%) |
Jun 12, 2017 | 18.68 | 19.10 | 18.57 | 18.82 | 148,961 | +0.35(+1.89%) |
Jun 09, 2017 | 18.40 | 18.68 | 18.25 | 18.47 | 11,781 | +0.28(+1.54%) |
Jun 08, 2017 | 18.41 | 18.55 | 18.15 | 18.19 | 18,352 | -0.10(-0.57%) |
Jun 07, 2017 | 18.25 | 18.67 | 18.15 | 18.29 | 30,160 | +0.05(+0.30%) |
Jun 06, 2017 | 18.29 | 18.29 | 17.93 | 18.24 | 50,068 | +0.00(+0.00%) |
Jun 05, 2017 | 17.65 | 18.68 | 17.65 | 18.24 | 154,385 | +0.75(+4.29%) |
Jun 02, 2017 | 16.70 | 17.73 | 16.63 | 17.49 | 54,189 | +0.94(+5.68%) |