Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.37 | 25.18 | 24.37 | 25.07 | 4,642,675 | +0.86(+3.57%) |
Aug 30, 2017 | 24.03 | 24.33 | 23.94 | 24.20 | 1,808,327 | +0.12(+0.48%) |
Aug 29, 2017 | 24.03 | 24.29 | 23.88 | 24.09 | 4,074,227 | +0.00(+0.00%) |
Aug 28, 2017 | 24.49 | 24.71 | 23.88 | 24.09 | 3,367,790 | -0.40(-1.65%) |
Aug 25, 2017 | 24.52 | 24.63 | 24.29 | 24.49 | 1,784,183 | +0.14(+0.59%) |
Aug 24, 2017 | 24.55 | 24.95 | 24.32 | 24.35 | 3,681,184 | -0.12(-0.47%) |
Aug 23, 2017 | 24.32 | 24.66 | 24.29 | 24.46 | 3,422,970 | +0.03(+0.12%) |
Aug 22, 2017 | 24.75 | 24.95 | 24.39 | 24.43 | 3,900,811 | -0.37(-1.51%) |
Aug 21, 2017 | 24.29 | 24.86 | 24.23 | 24.81 | 3,632,093 | +0.58(+2.38%) |
Aug 18, 2017 | 24.69 | 24.69 | 24.20 | 24.23 | 4,438,052 | -0.55(-2.21%) |
Aug 17, 2017 | 24.49 | 25.01 | 24.46 | 24.78 | 4,945,248 | +0.32(+1.30%) |
Aug 16, 2017 | 25.21 | 25.27 | 24.43 | 24.46 | 11,823,686 | +0.03(+0.12%) |
Aug 15, 2017 | 24.52 | 24.52 | 23.84 | 24.43 | 9,761,330 | +0.09(+0.35%) |
Aug 14, 2017 | 24.00 | 24.46 | 23.97 | 24.35 | 5,902,754 | +0.55(+2.30%) |
Aug 11, 2017 | 24.03 | 24.03 | 23.45 | 23.80 | 4,643,273 | -0.35(-1.43%) |
Aug 10, 2017 | 24.66 | 24.66 | 24.06 | 24.14 | 3,244,847 | -0.14(-0.59%) |
Aug 09, 2017 | 23.94 | 24.35 | 23.71 | 24.29 | 2,710,176 | +0.37(+1.57%) |
Aug 08, 2017 | 23.91 | 24.17 | 23.65 | 23.91 | 3,438,359 | -0.14(-0.60%) |
Aug 07, 2017 | 24.03 | 24.23 | 23.74 | 24.06 | 3,980,875 | +0.03(+0.12%) |
Aug 04, 2017 | 23.05 | 24.49 | 22.39 | 24.03 | 11,428,339 | +0.75(+3.22%) |
Aug 03, 2017 | 22.82 | 23.34 | 22.76 | 23.28 | 6,171,040 | +0.43(+1.89%) |
Aug 02, 2017 | 22.88 | 22.93 | 22.62 | 22.85 | 4,436,525 | -0.23(-1.00%) |
Aug 01, 2017 | 22.93 | 23.14 | 22.79 | 23.08 | 3,956,134 | +0.23(+1.01%) |
Jul 31, 2017 | 22.70 | 22.88 | 22.39 | 22.85 | 3,367,663 | +0.17(+0.76%) |
Jul 28, 2017 | 23.05 | 23.14 | 22.39 | 22.67 | 2,772,409 | -0.37(-1.62%) |
Jul 27, 2017 | 23.16 | 23.51 | 22.96 | 23.05 | 5,559,250 | -0.14(-0.62%) |
Jul 26, 2017 | 22.88 | 23.42 | 22.87 | 23.19 | 3,365,359 | +0.35(+1.51%) |
Jul 25, 2017 | 22.62 | 22.88 | 22.44 | 22.85 | 2,492,196 | +0.20(+0.89%) |
Jul 24, 2017 | 22.47 | 22.76 | 22.17 | 22.65 | 2,520,873 | +0.06(+0.25%) |
Jul 21, 2017 | 22.82 | 22.96 | 22.13 | 22.59 | 2,616,207 | +0.00(+0.00%) |
Jul 20, 2017 | 22.75 | 22.47 | 22.59 | 1,769,262 | +0.14(+0.64%) | |
Jul 19, 2017 | 22.13 | 22.49 | 22.00 | 22.44 | 2,677,838 | +0.35(+1.56%) |
Jul 18, 2017 | 22.21 | 22.31 | 21.87 | 22.10 | 2,429,509 | -0.12(-0.52%) |
Jul 17, 2017 | 22.16 | 22.33 | 21.98 | 22.21 | 2,239,220 | +0.12(+0.52%) |
Jul 14, 2017 | 22.04 | 22.27 | 21.90 | 22.10 | 1,731,546 | +0.23(+1.05%) |
Jul 13, 2017 | 21.64 | 21.93 | 21.42 | 21.87 | 2,016,092 | +0.23(+1.07%) |
Jul 12, 2017 | 21.49 | 21.78 | 21.49 | 21.64 | 2,658,898 | +0.35(+1.62%) |
Jul 11, 2017 | 21.12 | 21.38 | 20.82 | 21.29 | 2,159,306 | +0.20(+0.96%) |
Jul 10, 2017 | 21.55 | 21.68 | 21.00 | 21.09 | 3,437,287 | -0.35(-1.61%) |
Jul 07, 2017 | 21.29 | 21.54 | 21.08 | 21.44 | 2,702,300 | +0.20(+0.95%) |
Jul 06, 2017 | 21.29 | 21.52 | 21.15 | 21.23 | 4,404,599 | -0.20(-0.94%) |
Jul 05, 2017 | 21.84 | 21.95 | 21.35 | 21.44 | 2,624,816 | -0.43(-1.98%) |
Jul 03, 2017 | 21.46 | 21.98 | 21.32 | 21.87 | 1,919,093 | +0.52(+2.43%) |
Jun 30, 2017 | 21.46 | 21.72 | 21.12 | 21.35 | 3,665,130 | -0.03(-0.13%) |
Jun 29, 2017 | 21.81 | 21.95 | 21.32 | 21.38 | 4,793,075 | -0.52(-2.37%) |
Jun 28, 2017 | 21.49 | 22.27 | 21.41 | 21.90 | 3,256,306 | +0.49(+2.29%) |
Jun 27, 2017 | 21.80 | 21.89 | 21.38 | 21.41 | 3,549,607 | -0.42(-1.93%) |
Jun 26, 2017 | 21.49 | 21.91 | 21.49 | 21.83 | 4,533,203 | +0.62(+2.92%) |
Jun 23, 2017 | 20.93 | 21.24 | 20.82 | 21.21 | 3,819,905 | +0.31(+1.48%) |
Jun 22, 2017 | 20.82 | 20.93 | 20.46 | 20.90 | 6,646,666 | +0.17(+0.81%) |
Jun 21, 2017 | 21.46 | 21.52 | 20.70 | 20.73 | 6,746,156 | -0.70(-3.28%) |
Jun 20, 2017 | 21.72 | 21.74 | 21.32 | 21.44 | 5,687,664 | -0.31(-1.42%) |
Jun 19, 2017 | 21.83 | 21.86 | 21.49 | 21.74 | 1,977,174 | -0.08(-0.39%) |
Jun 16, 2017 | 21.89 | 21.94 | 21.63 | 21.83 | 3,206,988 | +0.03(+0.13%) |
Jun 15, 2017 | 21.46 | 21.94 | 21.44 | 21.80 | 4,739,239 | +0.14(+0.65%) |
Jun 14, 2017 | 21.91 | 22.05 | 21.44 | 21.66 | 7,135,654 | -0.03(-0.13%) |
Jun 13, 2017 | 21.60 | 21.83 | 21.41 | 21.69 | 7,199,203 | +0.23(+1.05%) |
Jun 12, 2017 | 21.04 | 21.63 | 21.01 | 21.46 | 7,914,139 | +0.37(+1.73%) |
Jun 09, 2017 | 20.84 | 21.15 | 20.59 | 21.10 | 5,182,855 | +0.11(+0.54%) |
Jun 08, 2017 | 20.76 | 21.03 | 20.48 | 20.98 | 5,751,671 | +0.25(+1.22%) |
Jun 07, 2017 | 20.70 | 20.83 | 20.51 | 20.73 | 3,164,773 | +0.03(+0.14%) |
Jun 06, 2017 | 20.79 | 21.10 | 20.59 | 20.70 | 7,397,732 | +0.03(+0.14%) |
Jun 05, 2017 | 20.93 | 21.10 | 20.51 | 20.68 | 4,768,168 | -0.31(-1.47%) |
Jun 02, 2017 | 21.13 | 21.28 | 20.84 | 20.98 | 7,738,146 | -0.03(-0.13%) |