Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.29 | 19.32 | 18.99 | 19.04 | 18,173,686 | -0.29(-1.49%) |
Aug 30, 2017 | 19.02 | 19.33 | 18.78 | 19.33 | 12,410,133 | +0.34(+1.79%) |
Aug 29, 2017 | 18.90 | 19.09 | 18.81 | 18.99 | 10,043,376 | +0.08(+0.41%) |
Aug 28, 2017 | 18.55 | 19.06 | 18.47 | 18.91 | 18,935,204 | -0.02(-0.09%) |
Aug 25, 2017 | 18.56 | 19.21 | 18.55 | 18.93 | 36,507,180 | +0.56(+3.03%) |
Aug 24, 2017 | 20.03 | 20.24 | 18.34 | 18.37 | 44,836,380 | -1.62(-8.10%) |
Aug 23, 2017 | 19.94 | 20.10 | 19.90 | 19.99 | 6,913,624 | +0.02(+0.09%) |
Aug 22, 2017 | 19.73 | 20.09 | 19.73 | 19.97 | 7,468,529 | +0.29(+1.46%) |
Aug 21, 2017 | 19.90 | 20.00 | 19.63 | 19.69 | 8,832,809 | -0.22(-1.09%) |
Aug 18, 2017 | 19.82 | 20.10 | 19.80 | 19.90 | 9,152,942 | +0.00(+0.00%) |
Aug 17, 2017 | 19.92 | 20.47 | 19.90 | 19.90 | 17,494,182 | -0.20(-1.00%) |
Aug 16, 2017 | 20.30 | 20.33 | 20.00 | 20.10 | 9,410,337 | -0.02(-0.09%) |
Aug 15, 2017 | 20.53 | 20.53 | 20.09 | 20.12 | 9,405,658 | -0.41(-1.99%) |
Aug 14, 2017 | 20.50 | 20.64 | 20.43 | 20.53 | 8,809,267 | +0.08(+0.38%) |
Aug 11, 2017 | 20.23 | 20.91 | 20.06 | 20.45 | 12,164,017 | +0.04(+0.19%) |
Aug 10, 2017 | 20.62 | 20.70 | 20.39 | 20.41 | 8,698,492 | -0.32(-1.55%) |
Aug 09, 2017 | 20.84 | 20.87 | 20.69 | 20.73 | 6,463,226 | -0.16(-0.79%) |
Aug 08, 2017 | 21.01 | 21.18 | 20.86 | 20.90 | 10,429,855 | -0.21(-0.99%) |
Aug 07, 2017 | 20.91 | 21.25 | 20.90 | 21.11 | 8,382,690 | +0.21(+0.99%) |
Aug 04, 2017 | 20.92 | 21.06 | 20.81 | 20.90 | 9,183,524 | +0.06(+0.29%) |
Aug 03, 2017 | 21.28 | 21.29 | 20.66 | 20.84 | 14,346,922 | -0.49(-2.31%) |
Aug 02, 2017 | 21.30 | 21.39 | 21.15 | 21.33 | 10,039,326 | +0.03(+0.12%) |
Aug 01, 2017 | 21.22 | 21.34 | 21.03 | 21.31 | 10,628,989 | +0.07(+0.33%) |
Jul 31, 2017 | 21.05 | 21.27 | 20.92 | 21.24 | 13,061,686 | +0.21(+0.99%) |
Jul 28, 2017 | 20.71 | 21.03 | 20.65 | 21.03 | 11,918,372 | +0.29(+1.38%) |
Jul 27, 2017 | 20.53 | 20.86 | 20.37 | 20.74 | 9,987,671 | +0.20(+0.97%) |
Jul 26, 2017 | 20.63 | 20.81 | 20.48 | 20.54 | 12,677,646 | +0.03(+0.17%) |
Jul 25, 2017 | 20.23 | 20.62 | 20.21 | 20.51 | 10,408,680 | +0.39(+1.94%) |
Jul 24, 2017 | 20.14 | 20.21 | 20.07 | 20.12 | 6,933,439 | -0.03(-0.13%) |
Jul 21, 2017 | 20.09 | 20.18 | 19.93 | 20.14 | 8,083,816 | +0.00(+0.00%) |
Jul 20, 2017 | 19.92 | 20.25 | 19.91 | 20.14 | 9,500,082 | +0.28(+1.39%) |
Jul 19, 2017 | 19.57 | 19.89 | 19.54 | 19.87 | 10,094,976 | +0.34(+1.73%) |
Jul 18, 2017 | 19.79 | 19.81 | 19.52 | 19.53 | 11,543,571 | -0.28(-1.40%) |
Jul 17, 2017 | 19.92 | 20.06 | 19.76 | 19.81 | 12,142,844 | -0.12(-0.61%) |
Jul 14, 2017 | 19.90 | 20.09 | 19.82 | 19.93 | 8,251,299 | +0.08(+0.39%) |
Jul 13, 2017 | 19.91 | 19.93 | 19.58 | 19.85 | 10,485,195 | +0.10(+0.53%) |
Jul 12, 2017 | 19.69 | 19.87 | 19.62 | 19.75 | 10,053,958 | +0.15(+0.75%) |
Jul 11, 2017 | 19.58 | 19.85 | 19.49 | 19.60 | 11,626,700 | +0.02(+0.09%) |
Jul 10, 2017 | 20.01 | 20.05 | 19.57 | 19.58 | 15,789,620 | -0.48(-2.37%) |
Jul 07, 2017 | 20.08 | 20.21 | 19.95 | 20.06 | 10,998,351 | +0.03(+0.13%) |
Jul 06, 2017 | 20.09 | 20.41 | 19.96 | 20.03 | 15,746,289 | -0.09(-0.43%) |
Jul 05, 2017 | 20.48 | 20.51 | 19.89 | 20.12 | 16,408,721 | -0.28(-1.36%) |
Jul 03, 2017 | 20.33 | 20.44 | 20.29 | 20.40 | 6,478,365 | +0.20(+0.99%) |
Jun 30, 2017 | 20.21 | 20.36 | 20.17 | 20.20 | 12,490,097 | +0.07(+0.34%) |
Jun 29, 2017 | 20.34 | 20.40 | 19.84 | 20.13 | 17,617,776 | -0.10(-0.47%) |
Jun 28, 2017 | 19.77 | 20.35 | 19.77 | 20.22 | 18,151,900 | +0.50(+2.55%) |
Jun 27, 2017 | 19.66 | 20.07 | 19.52 | 19.72 | 26,810,020 | +0.14(+0.71%) |
Jun 26, 2017 | 19.64 | 19.69 | 19.48 | 19.58 | 14,111,525 | +0.01(+0.04%) |
Jun 23, 2017 | 19.68 | 19.72 | 19.43 | 19.57 | 26,980,782 | +0.03(+0.18%) |
Jun 22, 2017 | 19.34 | 19.56 | 19.08 | 19.54 | 26,250,806 | +0.16(+0.85%) |
Jun 21, 2017 | 19.40 | 19.62 | 18.94 | 19.37 | 31,907,956 | -0.01(-0.04%) |
Jun 20, 2017 | 19.62 | 19.64 | 19.28 | 19.38 | 24,316,682 | -0.23(-1.15%) |
Jun 19, 2017 | 19.89 | 19.89 | 19.23 | 19.61 | 46,412,588 | +0.30(+1.57%) |
Jun 16, 2017 | 18.35 | 19.36 | 17.72 | 19.30 | 122,807,544 | -1.97(-9.24%) |
Jun 15, 2017 | 26.22 | 23.57 | 21.11 | 21.27 | 88,198,432 | -4.95(-18.89%) |
Jun 14, 2017 | 26.41 | 26.45 | 25.78 | 26.22 | 12,543,656 | -0.03(-0.13%) |
Jun 13, 2017 | 26.11 | 26.27 | 25.63 | 26.26 | 12,777,973 | +0.25(+0.97%) |
Jun 12, 2017 | 26.55 | 26.66 | 25.80 | 26.01 | 14,542,421 | -0.65(-2.44%) |
Jun 09, 2017 | 26.24 | 26.79 | 26.18 | 26.66 | 12,926,631 | +0.50(+1.92%) |
Jun 08, 2017 | 26.48 | 25.80 | 26.16 | 9,417,983 | +0.42(+1.65%) | |
Jun 07, 2017 | 25.79 | 25.88 | 25.72 | 25.73 | 7,116,188 | -0.09(-0.34%) |
Jun 06, 2017 | 26.07 | 26.07 | 25.74 | 25.82 | 6,673,389 | -0.24(-0.93%) |
Jun 05, 2017 | 26.00 | 26.13 | 25.71 | 26.06 | 8,001,112 | -0.03(-0.13%) |
Jun 02, 2017 | 26.29 | 26.55 | 25.98 | 26.09 | 8,410,728 | -0.10(-0.40%) |