Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.03 | 21.22 | 20.88 | 21.09 | 7,762,823 | +0.05(+0.24%) |
Aug 30, 2017 | 21.12 | 21.14 | 20.86 | 21.04 | 3,460,001 | -0.08(-0.40%) |
Aug 29, 2017 | 20.73 | 21.28 | 20.59 | 21.13 | 5,453,920 | +0.32(+1.55%) |
Aug 28, 2017 | 20.83 | 21.01 | 20.68 | 20.81 | 6,496,878 | -0.01(-0.04%) |
Aug 25, 2017 | 21.44 | 21.49 | 20.62 | 20.81 | 8,833,674 | -0.72(-3.34%) |
Aug 24, 2017 | 21.69 | 21.72 | 21.22 | 21.53 | 5,843,908 | -0.15(-0.70%) |
Aug 23, 2017 | 22.02 | 22.02 | 21.50 | 21.69 | 10,614,530 | -0.21(-0.97%) |
Aug 22, 2017 | 21.87 | 22.23 | 21.77 | 21.90 | 7,545,932 | +0.12(+0.54%) |
Aug 21, 2017 | 21.81 | 21.87 | 21.43 | 21.78 | 5,479,989 | -0.04(-0.19%) |
Aug 18, 2017 | 21.42 | 22.00 | 21.29 | 21.82 | 6,425,559 | +0.44(+2.06%) |
Aug 17, 2017 | 21.69 | 21.84 | 21.31 | 21.38 | 4,106,418 | -0.36(-1.64%) |
Aug 16, 2017 | 21.77 | 21.97 | 21.62 | 21.74 | 4,399,922 | +0.17(+0.78%) |
Aug 15, 2017 | 21.48 | 21.66 | 21.21 | 21.57 | 4,212,432 | +0.00(+0.00%) |
Aug 14, 2017 | 21.02 | 21.69 | 20.98 | 21.57 | 6,214,425 | +0.68(+3.24%) |
Aug 11, 2017 | 20.45 | 21.01 | 20.45 | 20.89 | 4,041,158 | +0.24(+1.15%) |
Aug 10, 2017 | 20.53 | 21.75 | 20.44 | 20.65 | 8,165,748 | +0.05(+0.25%) |
Aug 09, 2017 | 20.60 | 20.68 | 20.43 | 20.60 | 3,424,270 | +0.07(+0.33%) |
Aug 08, 2017 | 20.70 | 21.00 | 20.32 | 20.53 | 5,667,243 | -0.21(-1.02%) |
Aug 07, 2017 | 20.66 | 20.87 | 20.51 | 20.75 | 6,398,756 | +0.04(+0.20%) |
Aug 04, 2017 | 20.92 | 20.32 | 20.70 | 4,872,623 | +0.40(+1.96%) | |
Aug 03, 2017 | 20.62 | 21.10 | 20.17 | 20.31 | 4,865,150 | -0.41(-2.00%) |
Aug 02, 2017 | 20.66 | 20.95 | 20.48 | 20.72 | 6,202,267 | -0.05(-0.24%) |
Aug 01, 2017 | 20.88 | 21.06 | 20.53 | 20.77 | 5,923,828 | -0.08(-0.37%) |
Jul 31, 2017 | 21.32 | 21.35 | 20.80 | 20.85 | 5,984,203 | -0.47(-2.18%) |
Jul 28, 2017 | 20.86 | 21.37 | 20.74 | 21.31 | 5,526,495 | +0.50(+2.40%) |
Jul 27, 2017 | 20.93 | 21.23 | 20.69 | 20.81 | 11,305,549 | -0.05(-0.24%) |
Jul 26, 2017 | 21.19 | 21.36 | 20.76 | 20.86 | 10,198,003 | -0.29(-1.36%) |
Jul 25, 2017 | 21.46 | 21.51 | 21.07 | 21.15 | 10,440,220 | -0.23(-1.07%) |
Jul 24, 2017 | 20.65 | 21.37 | 20.53 | 21.38 | 10,846,811 | +0.67(+3.23%) |
Jul 21, 2017 | 20.43 | 20.80 | 20.16 | 20.71 | 9,573,237 | +0.32(+1.58%) |
Jul 20, 2017 | 20.30 | 20.43 | 20.02 | 20.39 | 9,475,968 | +0.09(+0.46%) |
Jul 19, 2017 | 19.81 | 20.40 | 19.53 | 20.30 | 11,946,777 | +0.49(+2.48%) |
Jul 18, 2017 | 19.42 | 19.85 | 19.17 | 19.81 | 10,245,309 | +0.42(+2.18%) |
Jul 17, 2017 | 19.66 | 19.67 | 18.95 | 19.38 | 13,629,806 | -0.27(-1.38%) |
Jul 14, 2017 | 18.81 | 19.68 | 18.78 | 19.66 | 20,380,020 | +0.88(+4.68%) |
Jul 13, 2017 | 18.21 | 19.76 | 18.13 | 18.78 | 43,539,528 | +0.94(+5.26%) |
Jul 12, 2017 | 16.50 | 17.88 | 15.98 | 17.84 | 63,245,188 | +4.05(+29.39%) |
Jul 11, 2017 | 13.82 | 13.97 | 13.65 | 13.79 | 9,047,828 | +0.15(+1.12%) |
Jul 10, 2017 | 13.71 | 13.85 | 13.61 | 13.63 | 7,066,268 | -0.10(-0.74%) |
Jul 07, 2017 | 13.82 | 13.87 | 13.49 | 13.74 | 5,644,028 | -0.10(-0.73%) |
Jul 06, 2017 | 14.28 | 14.34 | 13.81 | 13.84 | 4,982,035 | -0.37(-2.62%) |
Jul 05, 2017 | 14.49 | 14.70 | 14.21 | 14.21 | 4,326,266 | -0.31(-2.15%) |
Jul 03, 2017 | 14.67 | 14.91 | 14.47 | 14.52 | 2,136,565 | -0.04(-0.29%) |
Jun 30, 2017 | 14.42 | 14.72 | 14.42 | 14.56 | 4,024,310 | +0.17(+1.17%) |
Jun 29, 2017 | 14.60 | 14.67 | 14.25 | 14.39 | 3,911,791 | -0.25(-1.73%) |
Jun 28, 2017 | 14.65 | 14.87 | 14.63 | 14.65 | 3,328,255 | +0.09(+0.64%) |
Jun 27, 2017 | 14.93 | 15.00 | 14.56 | 14.56 | 3,453,232 | -0.36(-2.44%) |
Jun 26, 2017 | 14.73 | 15.01 | 14.73 | 14.92 | 9,481,755 | +0.21(+1.44%) |
Jun 23, 2017 | 14.57 | 14.73 | 14.48 | 14.71 | 6,091,536 | +0.14(+0.93%) |
Jun 22, 2017 | 14.23 | 14.76 | 14.23 | 14.57 | 5,103,573 | +0.38(+2.68%) |
Jun 21, 2017 | 14.26 | 14.49 | 14.15 | 14.19 | 4,610,464 | +0.02(+0.12%) |
Jun 20, 2017 | 14.26 | 14.30 | 13.95 | 14.18 | 3,702,061 | -0.16(-1.12%) |
Jun 19, 2017 | 14.34 | 14.45 | 14.18 | 14.34 | 3,797,751 | +0.03(+0.24%) |
Jun 16, 2017 | 14.06 | 14.32 | 13.75 | 14.30 | 6,739,540 | +0.25(+1.81%) |
Jun 15, 2017 | 13.93 | 14.17 | 13.74 | 14.05 | 4,119,213 | +0.12(+0.85%) |
Jun 14, 2017 | 14.28 | 14.35 | 13.80 | 13.93 | 8,188,294 | -0.40(-2.77%) |
Jun 13, 2017 | 14.16 | 14.37 | 14.12 | 14.33 | 4,244,665 | +0.19(+1.38%) |
Jun 12, 2017 | 14.10 | 14.23 | 13.92 | 14.13 | 5,488,096 | +0.02(+0.12%) |
Jun 09, 2017 | 13.84 | 14.13 | 13.78 | 14.12 | 3,511,159 | +0.25(+1.77%) |
Jun 08, 2017 | 13.91 | 13.66 | 13.87 | 3,707,469 | +0.00(+0.00%) | |
Jun 07, 2017 | 14.15 | 14.17 | 13.75 | 13.87 | 5,533,041 | -0.32(-2.26%) |
Jun 06, 2017 | 14.13 | 14.29 | 13.99 | 14.19 | 6,683,591 | +0.07(+0.48%) |
Jun 05, 2017 | 14.26 | 14.38 | 14.05 | 14.12 | 4,295,822 | -0.19(-1.30%) |
Jun 02, 2017 | 14.13 | 14.53 | 14.10 | 14.31 | 6,365,641 | +0.14(+0.95%) |