Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.27 | 20.41 | 20.11 | 20.26 | 8,059,000 | -0.05(-0.26%) |
Aug 30, 2017 | 20.46 | 21.00 | 20.12 | 20.31 | 11,123,410 | -1.83(-8.28%) |
Aug 29, 2017 | 22.25 | 22.38 | 22.09 | 22.15 | 4,803,017 | -0.29(-1.28%) |
Aug 28, 2017 | 22.57 | 22.67 | 22.05 | 22.44 | 4,064,185 | -0.08(-0.34%) |
Aug 25, 2017 | 23.09 | 23.16 | 22.50 | 22.51 | 2,116,837 | -0.55(-2.40%) |
Aug 24, 2017 | 22.81 | 23.19 | 22.81 | 23.06 | 2,598,945 | +0.28(+1.23%) |
Aug 23, 2017 | 22.83 | 23.20 | 22.78 | 22.78 | 2,532,972 | -0.13(-0.56%) |
Aug 22, 2017 | 22.54 | 23.01 | 22.52 | 22.91 | 3,031,726 | +0.39(+1.72%) |
Aug 21, 2017 | 22.59 | 22.69 | 22.45 | 22.53 | 3,054,591 | -0.04(-0.17%) |
Aug 18, 2017 | 22.86 | 22.88 | 22.56 | 22.56 | 3,157,583 | -0.32(-1.39%) |
Aug 17, 2017 | 23.28 | 23.29 | 22.78 | 22.88 | 4,765,022 | -0.41(-1.76%) |
Aug 16, 2017 | 23.87 | 24.09 | 23.28 | 23.29 | 3,556,946 | -0.57(-2.38%) |
Aug 15, 2017 | 23.77 | 24.09 | 23.67 | 23.86 | 3,208,930 | +0.17(+0.70%) |
Aug 14, 2017 | 23.38 | 23.76 | 23.38 | 23.69 | 1,765,268 | +0.43(+1.86%) |
Aug 11, 2017 | 23.06 | 23.39 | 22.95 | 23.26 | 2,135,645 | +0.05(+0.23%) |
Aug 10, 2017 | 23.34 | 23.39 | 23.02 | 23.21 | 3,817,036 | -0.20(-0.87%) |
Aug 09, 2017 | 22.90 | 23.47 | 22.90 | 23.41 | 3,420,776 | +0.45(+1.95%) |
Aug 08, 2017 | 22.88 | 23.03 | 22.70 | 22.97 | 2,090,291 | +0.06(+0.26%) |
Aug 07, 2017 | 22.82 | 23.03 | 22.64 | 22.91 | 2,871,208 | +0.11(+0.47%) |
Aug 04, 2017 | 23.19 | 23.27 | 22.77 | 22.80 | 3,696,602 | -0.34(-1.47%) |
Aug 03, 2017 | 23.12 | 23.25 | 23.02 | 23.14 | 2,913,737 | +0.05(+0.23%) |
Aug 02, 2017 | 23.26 | 23.26 | 22.84 | 23.09 | 2,213,584 | -0.11(-0.49%) |
Aug 01, 2017 | 23.16 | 23.28 | 22.94 | 23.20 | 2,985,500 | +0.09(+0.39%) |
Jul 31, 2017 | 22.95 | 23.13 | 22.85 | 23.11 | 2,347,324 | +0.20(+0.89%) |
Jul 28, 2017 | 23.00 | 23.08 | 22.89 | 22.91 | 2,227,753 | -0.14(-0.59%) |
Jul 27, 2017 | 22.92 | 23.05 | 22.73 | 23.04 | 2,986,776 | +0.17(+0.76%) |
Jul 26, 2017 | 22.96 | 23.00 | 22.62 | 22.87 | 2,491,746 | -0.03(-0.13%) |
Jul 25, 2017 | 22.90 | 3,534,949 | +0.33(+1.48%) | |||
Jul 24, 2017 | 22.54 | 22.74 | 22.48 | 22.56 | 3,307,321 | -0.02(-0.07%) |
Jul 21, 2017 | 23.13 | 23.13 | 22.53 | 22.58 | 4,008,069 | -0.60(-2.58%) |
Jul 20, 2017 | 22.90 | 23.33 | 22.84 | 23.18 | 2,860,019 | +0.23(+1.02%) |
Jul 19, 2017 | 23.09 | 23.30 | 22.87 | 22.94 | 3,869,865 | -0.05(-0.23%) |
Jul 18, 2017 | 22.97 | 23.13 | 22.80 | 23.00 | 4,077,784 | +0.03(+0.13%) |
Jul 17, 2017 | 23.11 | 23.24 | 22.94 | 22.97 | 3,717,340 | -0.17(-0.72%) |
Jul 14, 2017 | 23.65 | 23.66 | 23.09 | 23.13 | 2,806,240 | -0.55(-2.30%) |
Jul 13, 2017 | 23.89 | 23.94 | 23.63 | 23.68 | 3,520,130 | -0.20(-0.83%) |
Jul 12, 2017 | 23.86 | 23.94 | 23.76 | 23.88 | 2,490,907 | +0.14(+0.61%) |
Jul 11, 2017 | 23.75 | 23.86 | 23.54 | 23.73 | 4,415,751 | -0.01(-0.03%) |
Jul 10, 2017 | 23.75 | 23.85 | 23.46 | 23.74 | 3,296,562 | -0.03(-0.13%) |
Jul 07, 2017 | 23.77 | 23.85 | 23.44 | 23.77 | 3,809,823 | +0.07(+0.29%) |
Jul 06, 2017 | 23.35 | 23.80 | 23.34 | 23.70 | 6,628,927 | +0.18(+0.77%) |
Jul 05, 2017 | 23.50 | 24.02 | 23.22 | 23.52 | 5,637,073 | -0.02(-0.06%) |
Jul 03, 2017 | 23.53 | 23.97 | 23.47 | 23.53 | 2,011,190 | +0.11(+0.49%) |
Jun 30, 2017 | 23.49 | 23.79 | 23.31 | 23.42 | 6,879,514 | +0.02(+0.10%) |
Jun 29, 2017 | 23.35 | 23.66 | 23.13 | 23.40 | 6,389,788 | +0.11(+0.46%) |
Jun 28, 2017 | 23.90 | 23.91 | 23.15 | 23.29 | 8,799,117 | -0.45(-1.91%) |
Jun 27, 2017 | 23.76 | 23.95 | 23.75 | 23.75 | 3,701,156 | +0.02(+0.06%) |
Jun 26, 2017 | 23.69 | 23.84 | 23.63 | 23.73 | 2,971,593 | +0.05(+0.22%) |
Jun 23, 2017 | 23.52 | 23.78 | 23.43 | 23.68 | 5,937,591 | +0.08(+0.32%) |
Jun 22, 2017 | 23.39 | 23.69 | 23.27 | 23.60 | 3,353,926 | +0.20(+0.84%) |
Jun 21, 2017 | 22.72 | 23.50 | 22.66 | 23.41 | 7,608,136 | +0.77(+3.41%) |
Jun 20, 2017 | 22.93 | 22.94 | 22.52 | 22.63 | 7,168,243 | -0.38(-1.67%) |
Jun 19, 2017 | 22.57 | 23.13 | 22.44 | 23.02 | 4,057,026 | +0.53(+2.34%) |
Jun 16, 2017 | 22.53 | 22.61 | 22.40 | 22.49 | 6,476,937 | -0.07(-0.30%) |
Jun 15, 2017 | 21.83 | 22.57 | 21.70 | 22.56 | 7,802,407 | +0.66(+3.02%) |
Jun 14, 2017 | 21.84 | 22.47 | 21.56 | 21.90 | 20,539,892 | +1.61(+7.93%) |
Jun 13, 2017 | 19.98 | 20.39 | 19.91 | 20.29 | 6,187,402 | +0.41(+2.08%) |
Jun 12, 2017 | 19.55 | 19.90 | 19.55 | 19.87 | 2,756,707 | +0.19(+0.95%) |
Jun 09, 2017 | 19.80 | 19.90 | 19.59 | 19.69 | 1,824,271 | -0.14(-0.72%) |
Jun 08, 2017 | 19.88 | 19.65 | 19.83 | 2,004,227 | +0.02(+0.08%) | |
Jun 07, 2017 | 19.84 | 19.89 | 19.56 | 19.81 | 3,004,064 | +0.00(+0.00%) |
Jun 06, 2017 | 20.06 | 20.06 | 19.81 | 19.81 | 2,578,414 | -0.31(-1.53%) |
Jun 05, 2017 | 20.21 | 20.36 | 20.06 | 20.12 | 2,399,594 | -0.09(-0.45%) |
Jun 02, 2017 | 20.52 | 20.57 | 20.20 | 20.21 | 2,059,138 | -0.23(-1.10%) |