Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.22 | 18.40 | 18.02 | 18.26 | 3,820,555 | +0.15(+0.81%) |
Aug 30, 2017 | 18.19 | 18.19 | 17.98 | 18.11 | 2,193,531 | -0.11(-0.60%) |
Aug 29, 2017 | 18.21 | 18.23 | 18.01 | 18.22 | 3,171,307 | -0.12(-0.65%) |
Aug 28, 2017 | 18.64 | 18.69 | 18.16 | 18.34 | 3,765,654 | -0.27(-1.47%) |
Aug 25, 2017 | 18.59 | 18.77 | 18.47 | 18.62 | 2,517,362 | +0.16(+0.89%) |
Aug 24, 2017 | 18.46 | 18.66 | 18.28 | 18.45 | 2,604,290 | +0.02(+0.10%) |
Aug 23, 2017 | 18.19 | 18.56 | 18.19 | 18.43 | 3,172,963 | +0.21(+1.15%) |
Aug 22, 2017 | 18.27 | 18.57 | 18.22 | 18.22 | 4,164,807 | +0.07(+0.40%) |
Aug 21, 2017 | 18.16 | 18.24 | 17.99 | 18.15 | 2,832,645 | +0.00(+0.00%) |
Aug 18, 2017 | 18.33 | 18.36 | 17.90 | 18.15 | 4,885,974 | -0.22(-1.19%) |
Aug 17, 2017 | 18.77 | 19.15 | 18.35 | 18.37 | 4,210,372 | -0.43(-2.29%) |
Aug 16, 2017 | 18.48 | 18.97 | 18.43 | 18.80 | 6,133,978 | +0.37(+2.03%) |
Aug 15, 2017 | 18.44 | 18.51 | 18.07 | 18.43 | 8,637,509 | -0.14(-0.74%) |
Aug 14, 2017 | 18.68 | 18.86 | 18.53 | 18.56 | 5,221,407 | -0.03(-0.15%) |
Aug 11, 2017 | 19.00 | 19.06 | 18.33 | 18.59 | 6,030,796 | -0.25(-1.31%) |
Aug 10, 2017 | 19.37 | 19.53 | 18.63 | 18.84 | 7,774,546 | -0.59(-3.06%) |
Aug 09, 2017 | 19.66 | 19.71 | 19.32 | 19.43 | 4,619,945 | -0.26(-1.30%) |
Aug 08, 2017 | 20.07 | 20.28 | 19.59 | 19.69 | 5,997,541 | -0.39(-1.96%) |
Aug 07, 2017 | 20.66 | 20.67 | 20.00 | 20.08 | 4,777,481 | -0.56(-2.70%) |
Aug 04, 2017 | 20.67 | 20.29 | 20.64 | 3,476,752 | +0.24(+1.17%) | |
Aug 03, 2017 | 20.24 | 20.70 | 20.16 | 20.40 | 3,937,326 | +0.06(+0.31%) |
Aug 02, 2017 | 20.84 | 20.90 | 20.15 | 20.34 | 6,255,909 | -0.58(-2.80%) |
Aug 01, 2017 | 21.78 | 21.78 | 20.09 | 20.92 | 11,785,776 | -1.14(-5.18%) |
Jul 31, 2017 | 22.11 | 22.27 | 21.93 | 22.06 | 3,700,144 | -0.03(-0.12%) |
Jul 28, 2017 | 21.83 | 22.20 | 21.83 | 22.09 | 3,298,922 | +0.27(+1.21%) |
Jul 27, 2017 | 21.61 | 22.11 | 21.33 | 21.83 | 4,224,873 | +0.26(+1.19%) |
Jul 26, 2017 | 22.23 | 22.34 | 21.46 | 21.57 | 3,809,910 | -0.57(-2.56%) |
Jul 25, 2017 | 22.14 | 22.45 | 21.94 | 22.14 | 3,510,726 | +0.05(+0.25%) |
Jul 24, 2017 | 22.17 | 22.26 | 21.94 | 22.08 | 2,450,507 | -0.19(-0.86%) |
Jul 21, 2017 | 22.34 | 22.49 | 21.97 | 22.27 | 3,197,060 | -0.05(-0.25%) |
Jul 20, 2017 | 22.58 | 22.64 | 22.06 | 22.33 | 3,745,741 | -0.10(-0.45%) |
Jul 19, 2017 | 21.98 | 22.53 | 21.94 | 22.43 | 4,130,731 | +0.52(+2.38%) |
Jul 18, 2017 | 21.84 | 21.93 | 21.63 | 21.91 | 2,151,871 | +0.01(+0.04%) |
Jul 17, 2017 | 21.73 | 22.15 | 21.65 | 21.90 | 3,029,086 | +0.22(+1.01%) |
Jul 14, 2017 | 21.71 | 21.82 | 21.50 | 21.68 | 3,230,437 | -0.12(-0.54%) |
Jul 13, 2017 | 21.51 | 21.84 | 21.35 | 21.80 | 3,449,369 | +0.26(+1.19%) |
Jul 12, 2017 | 21.83 | 22.20 | 21.43 | 21.54 | 5,807,388 | -0.09(-0.42%) |
Jul 11, 2017 | 21.74 | 21.90 | 21.14 | 21.63 | 6,209,032 | -0.12(-0.55%) |
Jul 10, 2017 | 20.69 | 22.10 | 20.59 | 21.75 | 7,453,813 | +1.10(+5.31%) |
Jul 07, 2017 | 20.55 | 20.72 | 20.26 | 20.66 | 3,839,058 | +0.18(+0.89%) |
Jul 06, 2017 | 20.77 | 20.92 | 20.43 | 20.47 | 3,519,828 | -0.43(-2.05%) |
Jul 05, 2017 | 21.72 | 21.76 | 20.87 | 20.90 | 4,819,149 | -0.82(-3.79%) |
Jul 03, 2017 | 21.06 | 21.79 | 21.00 | 21.73 | 2,614,553 | +0.86(+4.12%) |
Jun 30, 2017 | 20.77 | 20.98 | 20.61 | 20.87 | 2,803,881 | +0.20(+0.97%) |
Jun 29, 2017 | 20.70 | 21.02 | 20.56 | 20.66 | 3,241,606 | +0.03(+0.13%) |
Jun 28, 2017 | 20.88 | 21.08 | 20.63 | 20.64 | 2,666,571 | -0.05(-0.22%) |
Jun 27, 2017 | 21.27 | 21.33 | 20.68 | 20.68 | 2,755,323 | -0.55(-2.58%) |
Jun 26, 2017 | 21.05 | 21.30 | 20.94 | 21.23 | 3,793,904 | +0.24(+1.13%) |
Jun 23, 2017 | 20.47 | 21.06 | 20.21 | 20.99 | 4,973,732 | +0.59(+2.91%) |
Jun 22, 2017 | 20.00 | 20.54 | 19.93 | 20.40 | 6,388,980 | +0.41(+2.06%) |
Jun 21, 2017 | 20.34 | 20.46 | 19.91 | 19.99 | 4,472,142 | -0.32(-1.58%) |
Jun 20, 2017 | 20.77 | 20.77 | 20.29 | 20.31 | 3,805,001 | -0.59(-2.80%) |
Jun 19, 2017 | 20.82 | 20.98 | 20.74 | 20.89 | 3,770,155 | +0.14(+0.66%) |
Jun 16, 2017 | 20.44 | 20.77 | 20.28 | 20.76 | 6,586,980 | +0.35(+1.70%) |
Jun 15, 2017 | 20.58 | 20.80 | 20.32 | 20.41 | 4,369,421 | -0.37(-1.80%) |
Jun 14, 2017 | 21.65 | 21.75 | 20.69 | 20.78 | 4,715,253 | -0.88(-4.05%) |
Jun 13, 2017 | 21.52 | 21.76 | 21.29 | 21.66 | 4,880,536 | +0.14(+0.64%) |
Jun 12, 2017 | 21.49 | 22.35 | 21.30 | 21.52 | 7,139,401 | +0.04(+0.17%) |
Jun 09, 2017 | 20.89 | 21.61 | 20.73 | 21.49 | 5,384,134 | +0.88(+4.26%) |
Jun 08, 2017 | 20.83 | 20.27 | 20.61 | 3,124,766 | +0.27(+1.35%) | |
Jun 07, 2017 | 20.66 | 20.66 | 20.24 | 20.34 | 4,408,022 | -0.32(-1.55%) |
Jun 06, 2017 | 20.53 | 20.72 | 20.34 | 20.66 | 3,340,503 | +0.00(+0.00%) |
Jun 05, 2017 | 20.45 | 20.77 | 20.36 | 20.66 | 3,774,248 | +0.09(+0.44%) |
Jun 02, 2017 | 20.77 | 20.79 | 20.40 | 20.56 | 3,956,544 | -0.27(-1.27%) |