Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.64 | 23.74 | 23.58 | 23.67 | 7,135,010 | +0.37(+1.59%) |
Aug 30, 2017 | 23.40 | 23.47 | 23.28 | 23.30 | 4,735,600 | -0.10(-0.42%) |
Aug 29, 2017 | 23.18 | 23.45 | 23.14 | 23.40 | 3,463,108 | +0.09(+0.40%) |
Aug 28, 2017 | 23.31 | 23.35 | 23.10 | 23.31 | 4,169,792 | +0.15(+0.63%) |
Aug 25, 2017 | 23.17 | 23.72 | 23.08 | 23.16 | 9,637,759 | +0.46(+2.04%) |
Aug 24, 2017 | 22.77 | 22.79 | 22.63 | 22.70 | 5,462,580 | -0.02(-0.10%) |
Aug 23, 2017 | 22.46 | 22.77 | 22.43 | 22.72 | 5,749,424 | +0.18(+0.82%) |
Aug 22, 2017 | 22.59 | 22.77 | 22.52 | 22.53 | 5,387,957 | +0.27(+1.22%) |
Aug 21, 2017 | 22.10 | 22.30 | 22.04 | 22.26 | 3,395,710 | +0.28(+1.26%) |
Aug 18, 2017 | 21.93 | 22.12 | 21.89 | 21.98 | 3,365,220 | -0.03(-0.15%) |
Aug 17, 2017 | 22.23 | 22.24 | 22.00 | 22.02 | 3,321,540 | -0.39(-1.72%) |
Aug 16, 2017 | 22.01 | 22.41 | 21.99 | 22.40 | 4,410,725 | +0.60(+2.75%) |
Aug 15, 2017 | 21.69 | 21.83 | 21.59 | 21.80 | 3,776,100 | -0.21(-0.96%) |
Aug 14, 2017 | 22.10 | 22.23 | 21.99 | 22.02 | 3,203,377 | +0.06(+0.27%) |
Aug 11, 2017 | 21.71 | 22.03 | 21.63 | 21.96 | 4,275,769 | -0.15(-0.66%) |
Aug 10, 2017 | 22.35 | 22.40 | 22.10 | 22.10 | 3,722,970 | -0.40(-1.79%) |
Aug 09, 2017 | 22.43 | 22.51 | 22.35 | 22.51 | 2,514,202 | -0.06(-0.27%) |
Aug 08, 2017 | 22.49 | 22.68 | 22.41 | 22.57 | 3,314,156 | -0.28(-1.24%) |
Aug 07, 2017 | 22.58 | 22.85 | 22.58 | 22.85 | 3,547,124 | +0.42(+1.89%) |
Aug 04, 2017 | 22.28 | 22.47 | 22.18 | 22.42 | 3,230,657 | +0.22(+1.00%) |
Aug 03, 2017 | 22.27 | 22.36 | 22.15 | 22.20 | 2,708,007 | -0.20(-0.87%) |
Aug 02, 2017 | 22.25 | 22.42 | 22.17 | 22.40 | 3,048,448 | -0.13(-0.56%) |
Aug 01, 2017 | 22.65 | 22.66 | 22.40 | 22.52 | 2,588,830 | -0.15(-0.65%) |
Jul 31, 2017 | 22.60 | 22.73 | 22.52 | 22.67 | 3,734,026 | +0.28(+1.26%) |
Jul 28, 2017 | 22.21 | 22.43 | 22.16 | 22.39 | 3,649,653 | +0.18(+0.83%) |
Jul 27, 2017 | 22.39 | 22.41 | 22.01 | 22.20 | 3,879,089 | +0.02(+0.10%) |
Jul 26, 2017 | 22.01 | 22.26 | 21.93 | 22.18 | 5,221,792 | +0.30(+1.37%) |
Jul 25, 2017 | 21.73 | 22.01 | 21.69 | 21.88 | 9,193,766 | +0.72(+3.39%) |
Jul 24, 2017 | 21.08 | 21.18 | 20.95 | 21.16 | 3,568,817 | +0.05(+0.26%) |
Jul 21, 2017 | 21.30 | 21.31 | 21.06 | 21.11 | 4,546,440 | -0.23(-1.07%) |
Jul 20, 2017 | 21.52 | 21.58 | 21.24 | 21.34 | 4,529,665 | -0.33(-1.51%) |
Jul 19, 2017 | 21.52 | 21.69 | 21.48 | 21.66 | 4,111,441 | +0.21(+0.96%) |
Jul 18, 2017 | 21.36 | 21.54 | 21.32 | 21.46 | 4,302,359 | -0.11(-0.53%) |
Jul 17, 2017 | 21.57 | 21.72 | 21.55 | 21.57 | 4,106,564 | +0.13(+0.61%) |
Jul 14, 2017 | 21.36 | 21.52 | 21.35 | 21.44 | 4,114,078 | +0.41(+1.97%) |
Jul 13, 2017 | 20.97 | 21.11 | 20.82 | 21.03 | 3,867,584 | +0.09(+0.44%) |
Jul 12, 2017 | 20.93 | 21.12 | 20.91 | 20.93 | 5,304,253 | +0.16(+0.79%) |
Jul 11, 2017 | 20.57 | 20.82 | 20.45 | 20.77 | 4,902,557 | +0.29(+1.41%) |
Jul 10, 2017 | 20.01 | 20.60 | 20.00 | 20.48 | 3,982,814 | +0.23(+1.13%) |
Jul 07, 2017 | 20.18 | 20.29 | 20.02 | 20.25 | 4,575,824 | +0.15(+0.73%) |
Jul 06, 2017 | 19.81 | 20.39 | 20.00 | 20.11 | 7,751,872 | +0.30(+1.51%) |
Jul 05, 2017 | 20.14 | 20.14 | 19.75 | 19.81 | 8,968,038 | +0.12(+0.61%) |
Jul 03, 2017 | 19.56 | 19.78 | 19.55 | 19.69 | 2,487,863 | +0.32(+1.66%) |
Jun 30, 2017 | 19.49 | 19.52 | 19.24 | 19.37 | 3,796,402 | -0.01(-0.06%) |
Jun 29, 2017 | 19.49 | 19.63 | 19.24 | 19.38 | 4,020,499 | +0.08(+0.42%) |
Jun 28, 2017 | 19.08 | 19.40 | 19.07 | 19.30 | 7,455,382 | +0.57(+3.05%) |
Jun 27, 2017 | 18.85 | 19.06 | 18.72 | 18.72 | 8,877,084 | +0.23(+1.27%) |
Jun 26, 2017 | 18.67 | 18.71 | 18.36 | 18.49 | 3,410,690 | -0.10(-0.53%) |
Jun 23, 2017 | 18.47 | 18.64 | 18.42 | 18.59 | 3,292,898 | +0.12(+0.65%) |
Jun 22, 2017 | 18.23 | 18.53 | 18.19 | 18.47 | 8,274,855 | +0.15(+0.80%) |
Jun 21, 2017 | 18.47 | 18.61 | 18.19 | 18.32 | 8,740,124 | -0.01(-0.06%) |
Jun 20, 2017 | 18.57 | 18.58 | 18.23 | 18.33 | 9,410,012 | -0.66(-3.49%) |
Jun 19, 2017 | 18.96 | 19.17 | 18.94 | 19.00 | 7,409,691 | +0.11(+0.61%) |
Jun 16, 2017 | 18.93 | 18.97 | 18.76 | 18.88 | 7,441,466 | +0.10(+0.52%) |
Jun 15, 2017 | 18.81 | 18.84 | 18.59 | 18.78 | 4,349,020 | -0.29(-1.54%) |
Jun 14, 2017 | 19.50 | 19.50 | 18.96 | 19.08 | 6,392,116 | -0.25(-1.30%) |
Jun 13, 2017 | 19.29 | 19.34 | 19.21 | 19.33 | 4,679,971 | +0.24(+1.25%) |
Jun 12, 2017 | 19.25 | 19.32 | 19.03 | 19.09 | 3,787,081 | -0.17(-0.88%) |
Jun 09, 2017 | 19.19 | 19.44 | 19.17 | 19.26 | 3,829,223 | -0.11(-0.56%) |
Jun 08, 2017 | 19.02 | 19.42 | 18.99 | 19.37 | 5,957,341 | +0.39(+2.04%) |
Jun 07, 2017 | 19.18 | 19.28 | 18.82 | 18.98 | 6,793,887 | -0.18(-0.97%) |
Jun 06, 2017 | 19.06 | 19.25 | 19.03 | 19.16 | 4,715,908 | +0.08(+0.43%) |
Jun 05, 2017 | 19.15 | 19.21 | 19.01 | 19.08 | 2,885,695 | -0.22(-1.13%) |
Jun 02, 2017 | 19.15 | 19.40 | 19.10 | 19.30 | 3,836,384 | +0.14(+0.74%) |