Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.14 | 20.19 | 19.84 | 19.91 | 5,059,249 | -0.13(-0.67%) |
Aug 30, 2017 | 19.87 | 20.07 | 19.56 | 20.05 | 3,250,636 | +0.17(+0.87%) |
Aug 29, 2017 | 19.75 | 20.00 | 19.73 | 19.88 | 3,962,393 | -0.02(-0.10%) |
Aug 28, 2017 | 20.20 | 20.24 | 19.77 | 19.89 | 3,865,242 | -0.29(-1.43%) |
Aug 25, 2017 | 19.94 | 20.32 | 19.78 | 20.18 | 3,800,760 | +0.27(+1.35%) |
Aug 24, 2017 | 20.50 | 20.75 | 19.88 | 19.91 | 6,498,518 | -0.38(-1.89%) |
Aug 23, 2017 | 19.71 | 20.36 | 19.65 | 20.30 | 3,952,357 | +0.56(+2.82%) |
Aug 22, 2017 | 19.99 | 20.06 | 19.74 | 19.74 | 2,858,462 | -0.20(-1.01%) |
Aug 21, 2017 | 19.67 | 19.98 | 19.49 | 19.94 | 4,479,767 | +0.27(+1.37%) |
Aug 18, 2017 | 19.99 | 20.05 | 19.60 | 19.67 | 9,404,893 | -0.45(-2.24%) |
Aug 17, 2017 | 20.49 | 20.65 | 20.13 | 20.13 | 5,756,120 | -0.36(-1.78%) |
Aug 16, 2017 | 20.33 | 20.67 | 20.28 | 20.49 | 6,719,704 | +0.24(+1.18%) |
Aug 15, 2017 | 20.79 | 20.80 | 20.19 | 20.25 | 5,674,925 | -0.60(-2.90%) |
Aug 14, 2017 | 20.43 | 20.91 | 20.36 | 20.85 | 4,845,891 | +0.51(+2.50%) |
Aug 11, 2017 | 20.48 | 20.70 | 20.19 | 20.35 | 6,432,653 | -0.35(-1.67%) |
Aug 10, 2017 | 21.13 | 21.19 | 20.66 | 20.69 | 5,642,423 | -0.46(-2.18%) |
Aug 09, 2017 | 21.56 | 21.65 | 21.11 | 21.15 | 6,868,721 | -0.45(-2.09%) |
Aug 08, 2017 | 21.75 | 21.91 | 21.44 | 21.60 | 6,276,834 | -0.26(-1.19%) |
Aug 07, 2017 | 21.30 | 21.89 | 21.14 | 21.86 | 6,522,765 | +0.57(+2.66%) |
Aug 04, 2017 | 20.90 | 21.34 | 20.83 | 21.30 | 8,848,280 | +0.39(+1.88%) |
Aug 03, 2017 | 20.87 | 21.06 | 20.60 | 20.90 | 11,000,889 | -0.12(-0.59%) |
Aug 02, 2017 | 21.29 | 21.32 | 20.20 | 21.03 | 21,336,788 | -1.08(-4.90%) |
Aug 01, 2017 | 21.99 | 22.31 | 21.48 | 22.11 | 7,963,436 | +0.41(+1.90%) |
Jul 31, 2017 | 21.88 | 21.88 | 21.58 | 21.70 | 5,324,608 | -0.16(-0.75%) |
Jul 28, 2017 | 23.02 | 23.03 | 21.73 | 21.86 | 7,069,899 | -1.24(-5.36%) |
Jul 27, 2017 | 22.67 | 23.12 | 22.36 | 23.10 | 4,749,795 | +0.31(+1.35%) |
Jul 26, 2017 | 22.61 | 22.84 | 22.40 | 22.79 | 4,774,994 | +0.28(+1.24%) |
Jul 25, 2017 | 22.29 | 22.53 | 22.03 | 22.51 | 6,524,813 | +0.35(+1.56%) |
Jul 24, 2017 | 22.38 | 22.38 | 22.10 | 22.17 | 4,036,255 | -0.17(-0.77%) |
Jul 21, 2017 | 22.66 | 22.70 | 22.12 | 22.34 | 3,973,379 | -0.34(-1.48%) |
Jul 20, 2017 | 22.73 | 22.84 | 22.52 | 22.68 | 3,028,280 | -0.05(-0.21%) |
Jul 19, 2017 | 22.44 | 22.75 | 22.41 | 22.73 | 3,372,494 | +0.27(+1.20%) |
Jul 18, 2017 | 22.69 | 22.80 | 22.32 | 22.46 | 4,172,765 | -0.28(-1.22%) |
Jul 17, 2017 | 22.64 | 22.96 | 22.55 | 22.74 | 4,813,625 | +0.10(+0.42%) |
Jul 14, 2017 | 22.09 | 22.65 | 22.09 | 22.64 | 5,165,579 | +0.63(+2.88%) |
Jul 13, 2017 | 21.68 | 22.11 | 21.65 | 22.01 | 3,600,341 | +0.38(+1.78%) |
Jul 12, 2017 | 21.63 | 22.11 | 21.55 | 21.62 | 3,989,094 | +0.12(+0.58%) |
Jul 11, 2017 | 21.53 | 21.56 | 21.20 | 21.50 | 5,662,447 | +0.02(+0.09%) |
Jul 10, 2017 | 21.66 | 21.69 | 21.45 | 21.48 | 3,837,781 | -0.15(-0.70%) |
Jul 07, 2017 | 21.52 | 21.71 | 21.40 | 21.63 | 3,665,117 | +0.16(+0.75%) |
Jul 06, 2017 | 21.89 | 21.94 | 21.36 | 21.47 | 5,537,676 | -0.51(-2.33%) |
Jul 05, 2017 | 22.84 | 22.86 | 21.93 | 21.98 | 6,800,438 | -0.89(-3.91%) |
Jul 03, 2017 | 22.55 | 22.92 | 22.40 | 22.88 | 2,436,208 | +0.48(+2.16%) |
Jun 30, 2017 | 22.77 | 22.89 | 22.15 | 22.39 | 5,216,220 | -0.24(-1.05%) |
Jun 29, 2017 | 22.82 | 23.13 | 22.62 | 22.63 | 4,703,955 | -0.26(-1.12%) |
Jun 28, 2017 | 22.87 | 23.16 | 22.83 | 22.88 | 3,038,724 | +0.09(+0.38%) |
Jun 27, 2017 | 22.72 | 23.05 | 22.72 | 22.80 | 5,428,094 | +0.02(+0.08%) |
Jun 26, 2017 | 22.54 | 23.09 | 22.51 | 22.78 | 4,431,249 | +0.29(+1.27%) |
Jun 23, 2017 | 22.33 | 22.65 | 22.26 | 22.50 | 8,758,156 | +0.18(+0.81%) |
Jun 22, 2017 | 22.32 | 22.39 | 21.96 | 22.31 | 8,263,661 | -0.12(-0.55%) |
Jun 21, 2017 | 22.81 | 22.83 | 22.23 | 22.44 | 6,150,997 | -0.16(-0.71%) |
Jun 20, 2017 | 22.57 | 22.91 | 22.41 | 22.60 | 6,010,527 | -0.29(-1.25%) |
Jun 19, 2017 | 22.93 | 22.99 | 22.63 | 22.88 | 4,689,263 | -0.07(-0.29%) |
Jun 16, 2017 | 23.09 | 23.10 | 22.56 | 22.95 | 11,210,324 | -0.10(-0.45%) |
Jun 15, 2017 | 22.69 | 23.11 | 22.67 | 23.06 | 5,652,859 | +0.21(+0.92%) |
Jun 14, 2017 | 23.05 | 23.07 | 22.62 | 22.85 | 8,647,045 | +0.00(+0.00%) |
Jun 13, 2017 | 22.73 | 23.06 | 22.47 | 22.85 | 6,001,500 | +0.01(+0.04%) |
Jun 12, 2017 | 22.24 | 22.90 | 22.18 | 22.84 | 7,927,016 | +0.67(+3.04%) |
Jun 09, 2017 | 21.88 | 22.31 | 21.54 | 22.16 | 4,550,119 | +0.25(+1.13%) |
Jun 08, 2017 | 22.32 | 21.85 | 21.92 | 6,075,368 | -0.24(-1.07%) | |
Jun 07, 2017 | 21.54 | 22.35 | 21.54 | 22.15 | 10,090,309 | +0.66(+3.05%) |
Jun 06, 2017 | 21.24 | 21.63 | 20.93 | 21.50 | 6,134,779 | +0.28(+1.30%) |
Jun 05, 2017 | 21.31 | 21.38 | 21.00 | 21.22 | 6,932,934 | -0.15(-0.71%) |
Jun 02, 2017 | 21.57 | 21.65 | 21.22 | 21.37 | 8,193,524 | -0.10(-0.49%) |