Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.21 | 22.40 | 21.55 | 22.00 | 7,585,013 | +0.10(+0.46%) |
Aug 30, 2017 | 22.35 | 22.39 | 21.89 | 21.90 | 3,348,949 | -0.29(-1.31%) |
Aug 29, 2017 | 21.96 | 22.45 | 21.76 | 22.19 | 2,526,743 | -0.01(-0.05%) |
Aug 28, 2017 | 22.05 | 22.35 | 21.90 | 22.20 | 2,121,523 | +0.25(+1.14%) |
Aug 25, 2017 | 21.97 | 22.10 | 21.60 | 21.95 | 2,251,733 | +0.05(+0.23%) |
Aug 24, 2017 | 21.70 | 22.22 | 21.70 | 21.90 | 1,800,853 | +0.17(+0.78%) |
Aug 23, 2017 | 21.67 | 21.89 | 21.51 | 21.73 | 1,668,478 | -0.12(-0.55%) |
Aug 22, 2017 | 21.74 | 21.94 | 21.39 | 21.85 | 2,121,163 | +0.29(+1.35%) |
Aug 21, 2017 | 21.80 | 21.85 | 21.30 | 21.56 | 2,029,509 | -0.35(-1.60%) |
Aug 18, 2017 | 21.86 | 22.01 | 21.31 | 21.91 | 2,281,033 | +0.07(+0.32%) |
Aug 17, 2017 | 22.15 | 22.98 | 21.76 | 21.84 | 3,946,306 | +0.11(+0.51%) |
Aug 16, 2017 | 21.46 | 22.10 | 21.31 | 21.73 | 1,844,371 | +0.41(+1.92%) |
Aug 15, 2017 | 22.09 | 22.21 | 21.24 | 21.32 | 2,109,166 | -0.74(-3.35%) |
Aug 14, 2017 | 22.00 | 22.26 | 21.64 | 22.06 | 2,067,701 | +0.58(+2.70%) |
Aug 11, 2017 | 20.77 | 21.54 | 20.75 | 21.48 | 2,138,182 | +0.78(+3.77%) |
Aug 10, 2017 | 21.65 | 21.81 | 20.65 | 20.70 | 2,759,719 | -1.21(-5.52%) |
Aug 09, 2017 | 22.01 | 22.05 | 21.47 | 21.91 | 1,730,524 | -0.02(-0.09%) |
Aug 08, 2017 | 22.45 | 22.76 | 21.85 | 21.93 | 2,391,858 | -0.23(-1.04%) |
Aug 07, 2017 | 21.71 | 22.29 | 21.53 | 22.16 | 2,376,618 | +0.74(+3.45%) |
Aug 04, 2017 | 21.48 | 21.03 | 21.42 | 1,582,764 | +0.43(+2.05%) | |
Aug 03, 2017 | 21.28 | 21.32 | 20.94 | 20.99 | 1,882,082 | -0.20(-0.94%) |
Aug 02, 2017 | 21.79 | 22.17 | 20.80 | 21.19 | 3,544,260 | -0.25(-1.17%) |
Aug 01, 2017 | 21.43 | 21.54 | 20.98 | 21.44 | 2,259,273 | +0.20(+0.92%) |
Jul 31, 2017 | 21.79 | 21.98 | 20.95 | 21.25 | 2,672,833 | -0.49(-2.28%) |
Jul 28, 2017 | 21.50 | 22.37 | 21.43 | 21.74 | 2,456,118 | -0.08(-0.37%) |
Jul 27, 2017 | 23.23 | 23.25 | 21.31 | 21.82 | 5,037,726 | -1.15(-5.01%) |
Jul 26, 2017 | 23.74 | 23.90 | 22.87 | 22.97 | 2,821,984 | -0.76(-3.20%) |
Jul 25, 2017 | 23.49 | 23.84 | 22.83 | 23.73 | 3,119,771 | +0.37(+1.58%) |
Jul 24, 2017 | 23.55 | 23.68 | 23.06 | 23.36 | 3,064,046 | -0.37(-1.56%) |
Jul 21, 2017 | 24.03 | 24.05 | 23.56 | 23.73 | 3,908,946 | -0.32(-1.33%) |
Jul 20, 2017 | 24.48 | 24.87 | 23.84 | 24.05 | 4,796,803 | -0.36(-1.47%) |
Jul 19, 2017 | 23.87 | 24.46 | 23.34 | 24.41 | 5,233,485 | +0.84(+3.56%) |
Jul 18, 2017 | 22.61 | 23.93 | 22.50 | 23.57 | 7,724,569 | +0.82(+3.60%) |
Jul 17, 2017 | 22.93 | 22.98 | 22.00 | 22.75 | 9,609,283 | +0.63(+2.85%) |
Jul 14, 2017 | 22.07 | 22.38 | 21.62 | 22.12 | 11,291,837 | +1.85(+9.13%) |
Jul 13, 2017 | 19.63 | 20.48 | 19.56 | 20.27 | 3,165,306 | +0.74(+3.79%) |
Jul 12, 2017 | 19.40 | 19.67 | 19.12 | 19.53 | 2,512,289 | +0.41(+2.14%) |
Jul 11, 2017 | 19.03 | 19.37 | 18.80 | 19.12 | 1,918,049 | -0.04(-0.21%) |
Jul 10, 2017 | 19.11 | 19.40 | 18.94 | 19.16 | 1,911,563 | +0.04(+0.21%) |
Jul 07, 2017 | 18.90 | 19.33 | 18.80 | 19.12 | 1,942,637 | +0.43(+2.30%) |
Jul 06, 2017 | 19.37 | 19.50 | 18.62 | 18.69 | 2,369,454 | -0.81(-4.15%) |
Jul 05, 2017 | 19.30 | 19.54 | 19.03 | 19.50 | 2,798,821 | +0.26(+1.35%) |
Jul 03, 2017 | 20.09 | 20.20 | 19.04 | 19.24 | 2,479,497 | -0.91(-4.52%) |
Jun 30, 2017 | 20.00 | 20.50 | 19.34 | 20.15 | 4,024,807 | +0.22(+1.10%) |
Jun 29, 2017 | 20.77 | 20.82 | 19.50 | 19.93 | 4,136,802 | -0.43(-2.11%) |
Jun 28, 2017 | 20.18 | 20.69 | 19.68 | 20.36 | 10,810,275 | +1.72(+9.23%) |
Jun 27, 2017 | 19.77 | 19.85 | 18.60 | 18.64 | 2,940,785 | -1.11(-5.62%) |
Jun 26, 2017 | 19.41 | 20.25 | 19.37 | 19.75 | 4,288,025 | +0.44(+2.28%) |
Jun 23, 2017 | 18.55 | 19.48 | 18.51 | 19.31 | 7,649,340 | +0.81(+4.38%) |
Jun 22, 2017 | 18.33 | 18.67 | 18.31 | 18.50 | 2,702,553 | +0.16(+0.87%) |
Jun 21, 2017 | 18.27 | 18.60 | 18.16 | 18.34 | 2,450,275 | +0.09(+0.49%) |
Jun 20, 2017 | 18.12 | 18.48 | 18.00 | 18.25 | 2,158,848 | -0.11(-0.60%) |
Jun 19, 2017 | 17.64 | 18.43 | 17.60 | 18.36 | 3,706,561 | +0.70(+3.93%) |
Jun 16, 2017 | 17.31 | 17.67 | 17.15 | 17.66 | 3,422,500 | +0.20(+1.17%) |
Jun 15, 2017 | 17.15 | 17.52 | 16.97 | 17.46 | 2,192,669 | +0.02(+0.11%) |
Jun 14, 2017 | 18.04 | 18.17 | 17.22 | 17.44 | 2,124,787 | -0.51(-2.84%) |
Jun 13, 2017 | 17.30 | 18.11 | 17.23 | 17.95 | 2,481,979 | +0.67(+3.88%) |
Jun 12, 2017 | 17.10 | 17.53 | 16.85 | 17.28 | 3,158,436 | -0.20(-1.14%) |
Jun 09, 2017 | 17.97 | 18.00 | 17.01 | 17.48 | 3,434,137 | -0.40(-2.24%) |
Jun 08, 2017 | 18.23 | 18.25 | 16.64 | 17.88 | 6,211,525 | -0.72(-3.87%) |
Jun 07, 2017 | 18.51 | 18.64 | 18.16 | 18.60 | 2,840,438 | +0.16(+0.87%) |
Jun 06, 2017 | 18.59 | 19.26 | 18.40 | 18.44 | 4,017,787 | -0.23(-1.23%) |
Jun 05, 2017 | 18.92 | 19.34 | 18.54 | 18.67 | 5,404,523 | +0.09(+0.48%) |
Jun 02, 2017 | 18.52 | 18.97 | 18.16 | 18.58 | 3,733,066 | +0.00(+0.00%) |