Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.78 | 17.01 | 16.60 | 16.66 | 5,512,226 | +0.00(+0.00%) |
Aug 30, 2017 | 16.61 | 16.81 | 16.31 | 16.66 | 5,248,051 | -0.04(-0.23%) |
Aug 29, 2017 | 16.71 | 16.82 | 16.27 | 16.70 | 7,845,844 | -0.18(-1.08%) |
Aug 28, 2017 | 17.37 | 17.47 | 16.79 | 16.88 | 7,837,510 | -0.56(-3.19%) |
Aug 25, 2017 | 17.90 | 17.93 | 17.38 | 17.44 | 5,780,961 | -0.41(-2.31%) |
Aug 24, 2017 | 17.61 | 18.15 | 17.56 | 17.85 | 7,523,057 | +0.21(+1.20%) |
Aug 23, 2017 | 17.17 | 17.70 | 16.97 | 17.64 | 6,562,022 | +0.40(+2.34%) |
Aug 22, 2017 | 17.03 | 17.27 | 17.02 | 17.24 | 6,376,330 | +0.35(+2.05%) |
Aug 21, 2017 | 17.13 | 17.17 | 16.74 | 16.89 | 5,832,264 | -0.33(-1.90%) |
Aug 18, 2017 | 16.74 | 17.37 | 16.72 | 17.22 | 6,962,634 | +0.46(+2.75%) |
Aug 17, 2017 | 16.77 | 17.24 | 16.74 | 16.76 | 6,532,610 | -0.07(-0.40%) |
Aug 16, 2017 | 16.87 | 17.10 | 16.67 | 16.82 | 7,298,396 | -0.08(-0.45%) |
Aug 15, 2017 | 16.15 | 17.02 | 16.07 | 16.90 | 9,637,234 | +0.66(+4.08%) |
Aug 14, 2017 | 16.11 | 16.79 | 16.09 | 16.24 | 8,866,121 | +0.11(+0.65%) |
Aug 11, 2017 | 16.07 | 16.32 | 15.83 | 16.13 | 6,732,952 | -0.11(-0.65%) |
Aug 10, 2017 | 16.25 | 16.53 | 16.04 | 16.24 | 7,159,218 | +0.09(+0.53%) |
Aug 09, 2017 | 16.29 | 16.60 | 16.00 | 16.15 | 10,863,090 | -0.13(-0.83%) |
Aug 08, 2017 | 16.57 | 16.84 | 16.21 | 16.29 | 8,775,093 | -0.36(-2.19%) |
Aug 07, 2017 | 17.19 | 16.53 | 16.65 | 10,172,215 | -0.51(-2.96%) | |
Aug 04, 2017 | 17.36 | 16.77 | 17.16 | 7,714,265 | +0.10(+0.56%) | |
Aug 03, 2017 | 17.21 | 17.46 | 16.77 | 17.06 | 11,701,724 | -0.12(-0.67%) |
Aug 02, 2017 | 18.95 | 19.01 | 16.97 | 17.18 | 26,441,464 | -2.30(-11.82%) |
Aug 01, 2017 | 20.18 | 20.25 | 19.41 | 19.48 | 8,963,747 | -0.78(-3.84%) |
Jul 31, 2017 | 20.77 | 20.89 | 20.07 | 20.26 | 5,760,504 | -0.73(-3.48%) |
Jul 28, 2017 | 21.26 | 21.79 | 20.77 | 20.99 | 5,204,626 | -0.34(-1.57%) |
Jul 27, 2017 | 20.94 | 21.37 | 20.73 | 21.32 | 4,825,354 | +0.35(+1.65%) |
Jul 26, 2017 | 21.14 | 21.55 | 20.73 | 20.98 | 5,389,361 | +0.04(+0.18%) |
Jul 25, 2017 | 20.05 | 21.15 | 20.01 | 20.94 | 8,872,416 | +1.34(+6.86%) |
Jul 24, 2017 | 20.04 | 20.15 | 19.52 | 19.60 | 7,232,202 | -0.57(-2.81%) |
Jul 21, 2017 | 20.73 | 20.90 | 20.06 | 20.16 | 6,062,678 | -0.60(-2.91%) |
Jul 20, 2017 | 21.88 | 21.98 | 20.74 | 20.77 | 6,807,715 | -0.90(-4.16%) |
Jul 19, 2017 | 21.26 | 21.71 | 21.13 | 21.67 | 6,905,326 | +0.42(+1.99%) |
Jul 18, 2017 | 21.80 | 22.00 | 21.20 | 21.25 | 4,643,192 | -0.34(-1.56%) |
Jul 17, 2017 | 21.42 | 21.94 | 21.42 | 21.58 | 3,482,190 | +0.17(+0.81%) |
Jul 14, 2017 | 21.37 | 21.65 | 21.33 | 21.41 | 4,002,606 | +0.08(+0.36%) |
Jul 13, 2017 | 20.87 | 21.33 | 20.66 | 21.33 | 4,760,928 | +0.43(+2.07%) |
Jul 12, 2017 | 21.37 | 21.52 | 20.69 | 20.90 | 5,467,895 | -0.35(-1.63%) |
Jul 11, 2017 | 21.00 | 21.53 | 20.73 | 21.25 | 5,771,001 | +0.36(+1.70%) |
Jul 10, 2017 | 20.43 | 20.96 | 20.39 | 20.89 | 4,147,553 | +0.42(+2.06%) |
Jul 07, 2017 | 20.72 | 20.84 | 20.17 | 20.47 | 4,609,282 | -0.35(-1.66%) |
Jul 06, 2017 | 21.32 | 21.46 | 20.69 | 20.81 | 5,590,395 | -0.46(-2.16%) |
Jul 05, 2017 | 22.36 | 22.36 | 21.21 | 21.28 | 6,249,185 | -1.27(-5.62%) |
Jul 03, 2017 | 22.31 | 22.64 | 22.29 | 22.54 | 2,860,956 | +0.31(+1.38%) |
Jun 30, 2017 | 22.62 | 22.88 | 22.17 | 22.24 | 5,324,713 | -0.40(-1.78%) |
Jun 29, 2017 | 22.11 | 22.85 | 22.10 | 22.64 | 7,218,469 | +0.71(+3.24%) |
Jun 28, 2017 | 21.81 | 22.25 | 21.59 | 21.93 | 4,356,355 | +0.19(+0.88%) |
Jun 27, 2017 | 22.09 | 22.29 | 21.65 | 21.74 | 6,134,268 | -0.25(-1.13%) |
Jun 26, 2017 | 21.40 | 22.49 | 21.27 | 21.99 | 7,355,723 | +0.62(+2.92%) |
Jun 23, 2017 | 20.65 | 21.44 | 20.65 | 21.36 | 7,785,696 | +0.80(+3.87%) |
Jun 22, 2017 | 20.43 | 20.74 | 20.26 | 20.57 | 7,088,309 | +0.20(+0.99%) |
Jun 21, 2017 | 21.15 | 21.41 | 20.10 | 20.36 | 7,521,110 | -0.84(-3.98%) |
Jun 20, 2017 | 21.02 | 21.31 | 20.55 | 21.21 | 6,257,230 | -0.09(-0.41%) |
Jun 19, 2017 | 22.26 | 22.43 | 21.22 | 21.29 | 8,001,248 | -1.14(-5.09%) |
Jun 16, 2017 | 22.31 | 22.61 | 22.05 | 22.44 | 6,477,601 | +0.27(+1.21%) |
Jun 15, 2017 | 21.96 | 22.47 | 21.76 | 22.17 | 5,356,215 | -0.08(-0.35%) |
Jun 14, 2017 | 22.84 | 22.85 | 21.79 | 22.24 | 6,541,219 | -0.73(-3.17%) |
Jun 13, 2017 | 22.29 | 22.99 | 22.08 | 22.97 | 4,631,668 | +0.75(+3.37%) |
Jun 12, 2017 | 22.50 | 22.82 | 21.89 | 22.23 | 5,380,235 | +0.01(+0.04%) |
Jun 09, 2017 | 21.30 | 22.50 | 21.18 | 22.22 | 6,740,035 | +0.94(+4.42%) |
Jun 08, 2017 | 21.58 | 21.03 | 21.28 | 5,529,103 | -0.10(-0.45%) | |
Jun 07, 2017 | 21.43 | 21.80 | 21.07 | 21.37 | 6,711,073 | -0.23(-1.07%) |
Jun 06, 2017 | 21.09 | 21.67 | 20.94 | 21.60 | 5,651,281 | +0.57(+2.69%) |
Jun 05, 2017 | 21.08 | 21.53 | 21.04 | 21.04 | 4,792,291 | -0.29(-1.35%) |
Jun 02, 2017 | 21.96 | 22.08 | 20.94 | 21.32 | 9,210,397 | -0.86(-3.89%) |