Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.79 | 18.94 | 18.58 | 18.73 | 2,084,144 | -0.15(-0.81%) |
Aug 30, 2017 | 18.82 | 18.94 | 18.70 | 18.88 | 875,808 | +0.12(+0.66%) |
Aug 29, 2017 | 18.82 | 18.94 | 18.67 | 18.76 | 908,042 | -0.12(-0.65%) |
Aug 28, 2017 | 19.13 | 19.19 | 18.64 | 18.88 | 1,640,352 | -0.15(-0.81%) |
Aug 25, 2017 | 19.28 | 19.31 | 18.91 | 19.04 | 1,286,349 | -0.18(-0.96%) |
Aug 24, 2017 | 19.71 | 20.05 | 19.11 | 19.22 | 1,865,465 | -0.52(-2.64%) |
Aug 23, 2017 | 20.42 | 20.45 | 19.56 | 19.74 | 1,552,567 | +0.12(+0.63%) |
Aug 22, 2017 | 19.37 | 19.65 | 19.16 | 19.62 | 1,075,740 | +0.31(+1.59%) |
Aug 21, 2017 | 19.34 | 19.47 | 19.07 | 19.31 | 912,250 | +0.03(+0.16%) |
Aug 18, 2017 | 19.37 | 19.44 | 18.91 | 19.28 | 2,057,214 | -0.18(-0.95%) |
Aug 17, 2017 | 19.40 | 19.87 | 19.37 | 19.47 | 1,074,841 | +0.03(+0.16%) |
Aug 16, 2017 | 19.28 | 19.80 | 19.25 | 19.44 | 1,336,605 | +0.06(+0.32%) |
Aug 15, 2017 | 19.62 | 19.62 | 19.34 | 19.37 | 920,130 | -0.25(-1.25%) |
Aug 14, 2017 | 19.99 | 20.28 | 19.60 | 19.62 | 1,813,890 | -0.40(-1.99%) |
Aug 11, 2017 | 19.22 | 20.19 | 19.04 | 20.02 | 1,782,594 | +0.58(+3.00%) |
Aug 10, 2017 | 19.10 | 19.50 | 19.01 | 19.44 | 1,472,048 | +0.25(+1.28%) |
Aug 09, 2017 | 19.22 | 19.28 | 19.04 | 19.19 | 1,465,731 | -0.12(-0.64%) |
Aug 08, 2017 | 19.96 | 20.14 | 19.25 | 19.31 | 1,945,190 | -0.77(-3.82%) |
Aug 07, 2017 | 19.87 | 20.30 | 19.87 | 20.08 | 2,136,405 | +0.37(+1.87%) |
Aug 04, 2017 | 20.57 | 21.04 | 19.13 | 19.71 | 6,775,713 | -1.87(-8.68%) |
Aug 03, 2017 | 21.62 | 21.86 | 21.25 | 21.58 | 2,123,471 | -0.06(-0.28%) |
Aug 02, 2017 | 22.08 | 22.08 | 21.46 | 21.65 | 1,439,490 | -0.21(-0.98%) |
Aug 01, 2017 | 22.32 | 22.32 | 21.80 | 21.86 | 1,327,104 | -0.40(-1.79%) |
Jul 31, 2017 | 22.14 | 22.38 | 22.08 | 22.26 | 966,126 | +0.12(+0.55%) |
Jul 28, 2017 | 22.41 | 22.48 | 21.95 | 22.14 | 976,084 | -0.34(-1.50%) |
Jul 27, 2017 | 22.54 | 22.54 | 22.29 | 22.48 | 891,371 | +0.03(+0.14%) |
Jul 26, 2017 | 22.78 | 22.96 | 22.29 | 22.44 | 1,422,270 | -0.25(-1.08%) |
Jul 25, 2017 | 22.35 | 22.75 | 22.29 | 22.69 | 1,351,732 | +0.34(+1.51%) |
Jul 24, 2017 | 22.84 | 22.87 | 22.17 | 22.35 | 1,518,917 | -0.52(-2.28%) |
Jul 21, 2017 | 23.03 | 23.03 | 22.64 | 22.87 | 1,710,394 | +0.00(+0.00%) |
Jul 20, 2017 | 22.78 | 23.00 | 22.40 | 22.87 | 2,098,720 | +0.89(+4.05%) |
Jul 19, 2017 | 21.77 | 22.20 | 21.68 | 21.98 | 1,989,202 | +0.25(+1.13%) |
Jul 18, 2017 | 21.74 | 21.80 | 21.55 | 21.74 | 1,692,577 | +0.03(+0.14%) |
Jul 17, 2017 | 21.12 | 21.74 | 21.06 | 21.71 | 2,052,864 | +0.64(+3.06%) |
Jul 14, 2017 | 20.54 | 21.12 | 20.51 | 21.06 | 1,124,576 | +0.61(+3.00%) |
Jul 13, 2017 | 20.63 | 20.73 | 20.33 | 20.45 | 2,058,580 | -0.12(-0.60%) |
Jul 12, 2017 | 20.73 | 21.06 | 20.39 | 20.57 | 2,083,331 | +0.00(+0.00%) |
Jul 11, 2017 | 20.57 | 20.69 | 20.30 | 20.57 | 1,415,616 | +0.00(+0.00%) |
Jul 10, 2017 | 21.06 | 21.22 | 20.42 | 20.57 | 1,826,649 | -0.58(-2.76%) |
Jul 07, 2017 | 21.74 | 21.74 | 21.05 | 21.15 | 1,496,071 | -0.49(-2.27%) |
Jul 06, 2017 | 21.62 | 21.77 | 21.45 | 21.65 | 1,313,945 | +0.03(+0.14%) |
Jul 05, 2017 | 22.14 | 22.35 | 21.58 | 21.62 | 1,134,447 | -0.49(-2.22%) |
Jul 03, 2017 | 21.92 | 22.26 | 21.92 | 22.11 | 626,182 | +0.25(+1.12%) |
Jun 30, 2017 | 21.95 | 22.06 | 21.77 | 21.86 | 1,523,910 | +0.03(+0.14%) |
Jun 29, 2017 | 22.11 | 22.32 | 21.77 | 21.83 | 965,345 | -0.37(-1.66%) |
Jun 28, 2017 | 22.14 | 22.55 | 21.98 | 22.20 | 1,196,993 | +0.10(+0.46%) |
Jun 27, 2017 | 22.37 | 22.55 | 22.10 | 22.10 | 1,172,603 | -0.30(-1.35%) |
Jun 26, 2017 | 22.61 | 22.79 | 22.37 | 22.40 | 971,625 | -0.12(-0.54%) |
Jun 23, 2017 | 22.28 | 22.61 | 22.27 | 22.52 | 1,409,431 | +0.33(+1.50%) |
Jun 22, 2017 | 22.01 | 22.55 | 21.98 | 22.19 | 979,424 | +0.21(+0.97%) |
Jun 21, 2017 | 22.31 | 22.46 | 21.92 | 21.98 | 876,044 | -0.30(-1.36%) |
Jun 20, 2017 | 22.46 | 22.70 | 22.22 | 22.28 | 1,328,403 | -0.12(-0.54%) |
Jun 19, 2017 | 22.37 | 22.49 | 22.08 | 22.40 | 1,690,298 | +0.09(+0.41%) |
Jun 16, 2017 | 23.73 | 23.96 | 22.19 | 22.31 | 3,811,438 | -1.73(-7.19%) |
Jun 15, 2017 | 24.49 | 24.52 | 23.86 | 24.04 | 1,082,685 | -0.48(-1.98%) |
Jun 14, 2017 | 24.61 | 24.80 | 24.37 | 24.52 | 760,558 | -0.09(-0.37%) |
Jun 13, 2017 | 24.52 | 24.86 | 24.40 | 24.61 | 755,374 | +0.15(+0.62%) |
Jun 12, 2017 | 24.34 | 24.56 | 24.31 | 24.46 | 730,872 | +0.12(+0.50%) |
Jun 09, 2017 | 24.10 | 24.40 | 23.95 | 24.34 | 769,260 | +0.27(+1.13%) |
Jun 08, 2017 | 24.37 | 24.37 | 23.89 | 24.07 | 856,829 | -0.27(-1.12%) |
Jun 07, 2017 | 24.04 | 24.40 | 24.04 | 24.34 | 894,845 | +0.30(+1.26%) |
Jun 06, 2017 | 24.64 | 24.66 | 23.99 | 24.04 | 1,128,652 | -0.61(-2.46%) |
Jun 05, 2017 | 24.34 | 24.73 | 24.20 | 24.64 | 891,616 | +0.30(+1.25%) |
Jun 02, 2017 | 24.80 | 24.98 | 24.19 | 24.34 | 1,412,268 | -0.42(-1.71%) |