Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.26 | 23.92 | 22.99 | 23.83 | 8,185,673 | +0.71(+3.07%) |
Aug 30, 2017 | 23.05 | 23.30 | 22.87 | 23.12 | 2,764,978 | -0.07(-0.32%) |
Aug 29, 2017 | 22.89 | 23.22 | 22.62 | 23.19 | 3,228,965 | +0.10(+0.44%) |
Aug 28, 2017 | 23.10 | 23.29 | 22.88 | 23.09 | 3,347,689 | -0.08(-0.36%) |
Aug 25, 2017 | 23.34 | 23.36 | 22.82 | 23.17 | 3,870,967 | -0.12(-0.52%) |
Aug 24, 2017 | 23.21 | 23.42 | 23.07 | 23.29 | 4,195,402 | +0.07(+0.32%) |
Aug 23, 2017 | 23.18 | 23.51 | 23.02 | 23.22 | 5,060,079 | -0.07(-0.32%) |
Aug 22, 2017 | 22.93 | 23.40 | 22.93 | 23.29 | 3,424,589 | +0.45(+1.96%) |
Aug 21, 2017 | 22.70 | 23.02 | 22.54 | 22.85 | 4,660,663 | +0.10(+0.45%) |
Aug 18, 2017 | 22.86 | 22.90 | 22.52 | 22.74 | 6,909,216 | -0.13(-0.57%) |
Aug 17, 2017 | 22.84 | 23.22 | 22.81 | 22.87 | 4,005,353 | -0.01(-0.04%) |
Aug 16, 2017 | 22.93 | 23.19 | 22.80 | 22.88 | 3,655,032 | -0.05(-0.20%) |
Aug 15, 2017 | 22.73 | 23.00 | 22.45 | 22.93 | 3,975,341 | +0.13(+0.57%) |
Aug 14, 2017 | 23.05 | 23.21 | 22.78 | 22.80 | 3,657,754 | -0.15(-0.65%) |
Aug 11, 2017 | 22.83 | 23.23 | 22.80 | 22.95 | 3,893,565 | +0.03(+0.12%) |
Aug 10, 2017 | 23.21 | 23.36 | 22.87 | 22.92 | 6,358,489 | -0.23(-1.01%) |
Aug 09, 2017 | 23.08 | 23.53 | 23.00 | 23.15 | 6,379,644 | +0.24(+1.06%) |
Aug 08, 2017 | 22.64 | 23.04 | 22.64 | 22.91 | 3,516,819 | +0.23(+1.03%) |
Aug 07, 2017 | 22.93 | 22.97 | 22.56 | 22.68 | 4,376,797 | -0.32(-1.38%) |
Aug 04, 2017 | 22.86 | 23.13 | 22.71 | 23.00 | 4,050,467 | +0.13(+0.57%) |
Aug 03, 2017 | 22.96 | 23.25 | 22.58 | 22.86 | 6,978,607 | +0.00(+0.00%) |
Aug 02, 2017 | 23.44 | 23.85 | 22.81 | 22.86 | 6,229,201 | -0.74(-3.12%) |
Aug 01, 2017 | 23.31 | 23.78 | 23.31 | 23.60 | 8,065,251 | +0.46(+1.97%) |
Jul 31, 2017 | 23.56 | 23.68 | 23.01 | 23.14 | 6,585,355 | -0.59(-2.47%) |
Jul 28, 2017 | 23.36 | 24.27 | 22.86 | 23.73 | 8,900,174 | +0.30(+1.27%) |
Jul 27, 2017 | 23.43 | 23.54 | 23.18 | 23.43 | 6,727,268 | +0.02(+0.08%) |
Jul 26, 2017 | 23.48 | 23.69 | 23.27 | 23.41 | 3,431,025 | +0.04(+0.16%) |
Jul 25, 2017 | 23.38 | 23.68 | 23.34 | 23.38 | 4,911,292 | +0.32(+1.37%) |
Jul 24, 2017 | 23.17 | 23.30 | 22.94 | 23.06 | 4,390,574 | -0.19(-0.80%) |
Jul 21, 2017 | 23.25 | 23.38 | 23.13 | 23.25 | 6,459,988 | -0.02(-0.08%) |
Jul 20, 2017 | 23.83 | 23.21 | 23.27 | 5,063,808 | -0.16(-0.68%) | |
Jul 19, 2017 | 23.15 | 23.55 | 23.12 | 23.42 | 7,157,216 | +0.33(+1.41%) |
Jul 18, 2017 | 23.76 | 23.82 | 22.83 | 23.10 | 6,111,006 | -0.57(-2.40%) |
Jul 17, 2017 | 23.61 | 24.00 | 23.57 | 23.67 | 6,219,567 | +0.07(+0.32%) |
Jul 14, 2017 | 23.67 | 23.75 | 23.43 | 23.59 | 5,074,848 | -0.07(-0.28%) |
Jul 13, 2017 | 23.32 | 23.68 | 23.23 | 23.66 | 3,880,081 | +0.31(+1.32%) |
Jul 12, 2017 | 23.32 | 23.59 | 23.19 | 23.35 | 4,696,499 | +0.19(+0.80%) |
Jul 11, 2017 | 22.93 | 23.38 | 22.87 | 23.16 | 3,845,901 | +0.20(+0.89%) |
Jul 10, 2017 | 22.58 | 23.06 | 22.51 | 22.96 | 4,172,193 | +0.38(+1.69%) |
Jul 07, 2017 | 22.48 | 22.61 | 22.23 | 22.58 | 5,138,283 | +0.00(+0.00%) |
Jul 06, 2017 | 23.22 | 23.26 | 22.35 | 22.58 | 9,655,635 | -0.60(-2.57%) |
Jul 05, 2017 | 23.18 | 23.40 | 22.85 | 23.17 | 6,218,728 | -0.21(-0.92%) |
Jul 03, 2017 | 23.35 | 23.54 | 23.10 | 23.39 | 4,105,193 | +0.05(+0.20%) |
Jun 30, 2017 | 23.41 | 23.64 | 23.10 | 23.34 | 7,528,164 | +0.24(+1.05%) |
Jun 29, 2017 | 22.91 | 23.25 | 22.80 | 23.10 | 8,925,171 | +0.32(+1.39%) |
Jun 28, 2017 | 22.87 | 23.18 | 22.72 | 22.78 | 8,401,460 | -0.02(-0.08%) |
Jun 27, 2017 | 22.78 | 22.83 | 22.46 | 22.80 | 8,896,777 | +0.19(+0.82%) |
Jun 26, 2017 | 22.20 | 22.89 | 22.13 | 22.61 | 6,704,908 | +0.52(+2.36%) |
Jun 23, 2017 | 21.29 | 22.13 | 21.29 | 22.09 | 9,556,540 | +0.82(+3.85%) |
Jun 22, 2017 | 20.87 | 21.41 | 20.77 | 21.27 | 7,986,708 | +0.47(+2.28%) |
Jun 21, 2017 | 20.75 | 21.14 | 20.47 | 20.80 | 9,127,041 | -0.05(-0.22%) |
Jun 20, 2017 | 20.73 | 21.01 | 20.62 | 20.85 | 6,753,896 | -0.18(-0.84%) |
Jun 19, 2017 | 21.44 | 21.48 | 20.89 | 21.02 | 8,820,015 | -0.49(-2.29%) |
Jun 16, 2017 | 21.83 | 21.91 | 21.36 | 21.52 | 9,818,830 | -0.20(-0.94%) |
Jun 15, 2017 | 21.40 | 21.75 | 21.25 | 21.72 | 8,455,050 | +0.22(+1.04%) |
Jun 14, 2017 | 21.52 | 21.58 | 21.12 | 21.50 | 6,462,939 | -0.25(-1.16%) |
Jun 13, 2017 | 21.29 | 21.76 | 21.12 | 21.75 | 5,952,816 | +0.55(+2.59%) |
Jun 12, 2017 | 21.51 | 21.55 | 20.94 | 21.20 | 6,349,149 | -0.09(-0.44%) |
Jun 09, 2017 | 20.81 | 21.46 | 20.75 | 21.29 | 7,530,175 | +0.52(+2.51%) |
Jun 08, 2017 | 21.08 | 20.41 | 20.77 | 11,572,834 | +0.20(+1.00%) | |
Jun 07, 2017 | 20.34 | 20.65 | 20.06 | 20.57 | 9,990,797 | +0.09(+0.45%) |
Jun 06, 2017 | 20.23 | 20.51 | 20.05 | 20.47 | 6,924,298 | +0.47(+2.33%) |
Jun 05, 2017 | 19.91 | 20.22 | 19.91 | 20.01 | 4,017,572 | -0.08(-0.42%) |
Jun 02, 2017 | 20.54 | 20.59 | 20.01 | 20.09 | 6,024,782 | -0.52(-2.53%) |