Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.85 | 22.93 | 22.57 | 22.68 | 5,898,572 | +0.05(+0.21%) |
Aug 30, 2017 | 22.34 | 22.72 | 22.08 | 22.64 | 4,421,329 | +0.13(+0.59%) |
Aug 29, 2017 | 21.99 | 22.61 | 21.95 | 22.50 | 5,083,777 | +0.16(+0.73%) |
Aug 28, 2017 | 22.65 | 22.69 | 21.93 | 22.34 | 4,027,604 | -0.23(-1.02%) |
Aug 25, 2017 | 22.57 | 22.72 | 22.41 | 22.57 | 2,313,712 | +0.11(+0.47%) |
Aug 24, 2017 | 22.51 | 22.61 | 22.38 | 22.46 | 3,474,202 | -0.17(-0.76%) |
Aug 23, 2017 | 22.42 | 22.91 | 22.29 | 22.64 | 3,177,942 | +0.22(+0.98%) |
Aug 22, 2017 | 22.56 | 22.67 | 22.33 | 22.42 | 5,115,406 | -0.05(-0.21%) |
Aug 21, 2017 | 22.44 | 22.71 | 22.34 | 22.46 | 4,464,792 | -0.11(-0.47%) |
Aug 18, 2017 | 22.00 | 22.72 | 21.96 | 22.57 | 6,819,869 | +0.60(+2.74%) |
Aug 17, 2017 | 22.59 | 22.93 | 21.96 | 21.97 | 7,887,675 | -0.71(-3.11%) |
Aug 16, 2017 | 23.48 | 23.53 | 22.62 | 22.67 | 5,423,240 | -0.77(-3.30%) |
Aug 15, 2017 | 23.37 | 23.57 | 23.14 | 23.45 | 3,603,309 | -0.02(-0.08%) |
Aug 14, 2017 | 23.58 | 23.71 | 23.42 | 23.47 | 5,283,960 | -0.06(-0.24%) |
Aug 11, 2017 | 23.82 | 24.04 | 23.50 | 23.52 | 4,198,368 | -0.26(-1.08%) |
Aug 10, 2017 | 24.29 | 24.52 | 23.70 | 23.78 | 6,199,720 | -0.34(-1.42%) |
Aug 09, 2017 | 24.35 | 24.52 | 23.95 | 24.12 | 5,740,751 | -0.11(-0.43%) |
Aug 08, 2017 | 24.22 | 24.53 | 24.11 | 24.23 | 7,494,778 | -0.14(-0.59%) |
Aug 07, 2017 | 24.61 | 24.61 | 24.00 | 24.37 | 5,385,008 | -0.36(-1.47%) |
Aug 04, 2017 | 24.86 | 24.71 | 24.73 | 7,905,840 | +0.03(+0.12%) | |
Aug 03, 2017 | 26.15 | 26.43 | 24.08 | 24.71 | 10,004,311 | -2.05(-7.67%) |
Aug 02, 2017 | 26.91 | 27.00 | 26.46 | 26.76 | 4,834,653 | -0.27(-0.99%) |
Aug 01, 2017 | 27.40 | 27.40 | 26.99 | 27.02 | 3,146,372 | -0.47(-1.69%) |
Jul 31, 2017 | 27.58 | 27.79 | 27.27 | 27.49 | 3,415,578 | -0.09(-0.31%) |
Jul 28, 2017 | 27.68 | 28.13 | 27.32 | 27.58 | 6,190,667 | -0.14(-0.51%) |
Jul 27, 2017 | 27.20 | 27.73 | 27.09 | 27.72 | 3,511,572 | +0.48(+1.78%) |
Jul 26, 2017 | 27.85 | 27.90 | 27.21 | 27.23 | 5,348,504 | -0.36(-1.31%) |
Jul 25, 2017 | 27.20 | 27.92 | 27.20 | 27.59 | 3,701,144 | +0.80(+2.98%) |
Jul 24, 2017 | 27.07 | 27.19 | 26.76 | 26.80 | 2,396,317 | -0.19(-0.70%) |
Jul 21, 2017 | 27.28 | 27.33 | 26.81 | 26.99 | 3,954,662 | -0.33(-1.22%) |
Jul 20, 2017 | 28.48 | 28.58 | 27.29 | 27.32 | 3,995,665 | -0.93(-3.30%) |
Jul 19, 2017 | 26.86 | 28.35 | 26.82 | 28.25 | 4,846,708 | +1.29(+4.80%) |
Jul 18, 2017 | 27.49 | 27.61 | 26.90 | 26.96 | 4,082,420 | -0.33(-1.22%) |
Jul 17, 2017 | 26.87 | 27.48 | 26.82 | 27.29 | 3,773,694 | +0.42(+1.56%) |
Jul 14, 2017 | 26.80 | 26.99 | 26.69 | 26.87 | 3,787,734 | +0.06(+0.21%) |
Jul 13, 2017 | 26.45 | 26.89 | 26.42 | 26.82 | 3,797,568 | +0.34(+1.29%) |
Jul 12, 2017 | 26.63 | 26.72 | 26.23 | 26.47 | 6,949,424 | +0.15(+0.58%) |
Jul 11, 2017 | 26.38 | 26.73 | 26.19 | 26.32 | 5,617,747 | -0.05(-0.18%) |
Jul 10, 2017 | 25.65 | 26.49 | 25.65 | 26.37 | 4,543,206 | +0.69(+2.70%) |
Jul 07, 2017 | 25.67 | 25.76 | 25.26 | 25.67 | 4,849,674 | -0.15(-0.59%) |
Jul 06, 2017 | 26.83 | 26.98 | 25.77 | 25.83 | 4,939,919 | -0.87(-3.24%) |
Jul 05, 2017 | 27.22 | 27.32 | 26.63 | 26.69 | 4,180,366 | -0.82(-2.97%) |
Jul 03, 2017 | 27.07 | 27.62 | 27.01 | 27.51 | 3,207,636 | +0.60(+2.23%) |
Jun 30, 2017 | 27.44 | 27.52 | 26.90 | 26.91 | 6,837,100 | -0.33(-1.22%) |
Jun 29, 2017 | 26.76 | 27.46 | 26.73 | 27.24 | 8,246,200 | +0.60(+2.25%) |
Jun 28, 2017 | 26.50 | 26.91 | 26.35 | 26.64 | 4,330,933 | +0.23(+0.86%) |
Jun 27, 2017 | 27.08 | 27.19 | 26.40 | 26.42 | 6,967,934 | -0.47(-1.73%) |
Jun 26, 2017 | 26.88 | 27.34 | 26.73 | 26.88 | 5,950,577 | +0.07(+0.25%) |
Jun 23, 2017 | 26.43 | 26.95 | 26.31 | 26.82 | 7,309,872 | +0.42(+1.59%) |
Jun 22, 2017 | 26.76 | 26.87 | 26.30 | 26.40 | 4,274,013 | -0.34(-1.28%) |
Jun 21, 2017 | 26.73 | 27.06 | 26.35 | 26.74 | 8,216,406 | -0.36(-1.33%) |
Jun 20, 2017 | 27.36 | 27.38 | 26.77 | 27.10 | 6,909,353 | -0.67(-2.40%) |
Jun 19, 2017 | 28.00 | 28.15 | 27.73 | 27.77 | 4,256,333 | -0.29(-1.02%) |
Jun 16, 2017 | 28.41 | 28.45 | 27.75 | 28.05 | 16,269,871 | -0.21(-0.74%) |
Jun 15, 2017 | 28.08 | 28.64 | 28.07 | 28.26 | 8,107,851 | +0.09(+0.30%) |
Jun 14, 2017 | 28.46 | 28.53 | 27.87 | 28.17 | 4,310,169 | -0.53(-1.85%) |
Jun 13, 2017 | 28.25 | 28.71 | 28.18 | 28.71 | 4,322,346 | +0.48(+1.72%) |
Jun 12, 2017 | 28.05 | 28.55 | 28.00 | 28.22 | 8,734,422 | +0.53(+1.92%) |
Jun 09, 2017 | 26.60 | 27.78 | 26.60 | 27.69 | 5,737,955 | +1.12(+4.22%) |
Jun 08, 2017 | 27.21 | 26.54 | 26.57 | 4,600,804 | -0.48(-1.79%) | |
Jun 07, 2017 | 27.53 | 27.93 | 26.75 | 27.05 | 7,094,682 | -0.63(-2.27%) |
Jun 06, 2017 | 27.53 | 27.92 | 27.21 | 27.68 | 6,163,949 | +0.41(+1.50%) |
Jun 05, 2017 | 27.02 | 27.46 | 26.99 | 27.27 | 6,552,119 | +0.16(+0.60%) |
Jun 02, 2017 | 27.42 | 27.53 | 27.01 | 27.11 | 4,664,290 | -0.49(-1.79%) |