Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.23 | 18.41 | 18.08 | 18.09 | 2,793,119 | +0.02(+0.13%) |
Aug 30, 2017 | 17.96 | 18.11 | 17.73 | 18.06 | 2,887,473 | +0.00(+0.00%) |
Aug 29, 2017 | 17.97 | 18.16 | 17.85 | 18.06 | 2,232,749 | -0.10(-0.53%) |
Aug 28, 2017 | 18.49 | 18.52 | 17.78 | 18.16 | 2,802,316 | -0.32(-1.73%) |
Aug 25, 2017 | 18.68 | 18.68 | 18.42 | 18.48 | 2,478,900 | -0.14(-0.73%) |
Aug 24, 2017 | 18.56 | 18.69 | 18.42 | 18.61 | 1,810,365 | +0.00(+0.00%) |
Aug 23, 2017 | 18.37 | 18.76 | 18.13 | 18.61 | 3,486,816 | +0.17(+0.91%) |
Aug 22, 2017 | 18.55 | 18.68 | 18.40 | 18.45 | 2,817,777 | -0.05(-0.26%) |
Aug 21, 2017 | 19.09 | 19.18 | 18.33 | 18.49 | 4,018,747 | -0.69(-3.58%) |
Aug 18, 2017 | 19.14 | 19.43 | 18.93 | 19.18 | 3,026,872 | -0.04(-0.21%) |
Aug 17, 2017 | 19.54 | 19.77 | 19.21 | 19.22 | 2,529,494 | -0.45(-2.27%) |
Aug 16, 2017 | 19.97 | 20.20 | 19.63 | 19.67 | 1,779,596 | -0.30(-1.48%) |
Aug 15, 2017 | 20.01 | 20.06 | 19.44 | 19.96 | 2,775,688 | -0.17(-0.83%) |
Aug 14, 2017 | 20.46 | 20.71 | 20.11 | 20.13 | 2,536,010 | -0.27(-1.33%) |
Aug 11, 2017 | 20.33 | 20.63 | 20.15 | 20.40 | 3,385,324 | -0.09(-0.43%) |
Aug 10, 2017 | 20.78 | 21.20 | 20.42 | 20.49 | 4,123,255 | -0.17(-0.81%) |
Aug 09, 2017 | 20.66 | 20.76 | 20.45 | 20.66 | 4,813,709 | +0.14(+0.69%) |
Aug 08, 2017 | 20.39 | 21.10 | 20.32 | 20.51 | 4,240,756 | +0.06(+0.31%) |
Aug 07, 2017 | 20.74 | 20.94 | 20.38 | 20.45 | 2,983,363 | -0.44(-2.12%) |
Aug 04, 2017 | 20.40 | 21.05 | 20.28 | 20.89 | 3,311,206 | +0.56(+2.76%) |
Aug 03, 2017 | 20.81 | 21.05 | 19.97 | 20.33 | 5,682,625 | +0.03(+0.16%) |
Aug 02, 2017 | 20.53 | 20.85 | 20.24 | 20.30 | 6,240,932 | -0.47(-2.28%) |
Aug 01, 2017 | 21.00 | 21.06 | 20.42 | 20.77 | 5,569,821 | -0.24(-1.13%) |
Jul 31, 2017 | 21.39 | 21.39 | 20.69 | 21.01 | 5,462,735 | -0.44(-2.06%) |
Jul 28, 2017 | 20.98 | 21.90 | 20.91 | 21.45 | 7,243,754 | +0.47(+2.26%) |
Jul 27, 2017 | 20.22 | 21.00 | 20.16 | 20.98 | 5,571,384 | +0.77(+3.79%) |
Jul 26, 2017 | 20.61 | 20.81 | 20.04 | 20.21 | 7,653,834 | -0.12(-0.58%) |
Jul 25, 2017 | 20.24 | 20.64 | 20.15 | 20.33 | 49,582,572 | +0.60(+3.04%) |
Jul 24, 2017 | 20.17 | 20.24 | 19.60 | 19.73 | 4,148,609 | -0.32(-1.58%) |
Jul 21, 2017 | 20.44 | 20.48 | 19.98 | 20.05 | 4,185,869 | -0.38(-1.86%) |
Jul 20, 2017 | 20.98 | 20.32 | 20.43 | 5,118,838 | -0.39(-1.86%) | |
Jul 19, 2017 | 19.42 | 20.83 | 19.39 | 20.81 | 4,621,645 | +1.31(+6.73%) |
Jul 18, 2017 | 20.06 | 20.13 | 19.36 | 19.50 | 2,739,470 | -0.37(-1.87%) |
Jul 17, 2017 | 19.90 | 20.21 | 19.80 | 19.87 | 3,737,277 | -0.22(-1.10%) |
Jul 14, 2017 | 19.82 | 20.15 | 19.76 | 20.09 | 2,885,012 | +0.34(+1.72%) |
Jul 13, 2017 | 19.52 | 19.78 | 19.26 | 19.75 | 3,083,739 | +0.21(+1.09%) |
Jul 12, 2017 | 19.79 | 20.06 | 19.42 | 19.54 | 2,375,358 | +0.11(+0.57%) |
Jul 11, 2017 | 19.32 | 19.66 | 18.90 | 19.43 | 3,551,755 | -0.02(-0.08%) |
Jul 10, 2017 | 19.19 | 19.59 | 19.15 | 19.45 | 2,963,119 | +0.10(+0.53%) |
Jul 07, 2017 | 19.47 | 19.59 | 19.01 | 19.34 | 3,525,323 | -0.26(-1.33%) |
Jul 06, 2017 | 20.13 | 20.30 | 19.55 | 19.60 | 3,639,527 | -0.39(-1.94%) |
Jul 05, 2017 | 20.51 | 20.62 | 19.71 | 19.99 | 4,566,181 | -0.76(-3.66%) |
Jul 03, 2017 | 20.40 | 20.92 | 20.40 | 20.75 | 1,518,389 | +0.49(+2.42%) |
Jun 30, 2017 | 20.47 | 20.67 | 19.98 | 20.26 | 5,271,304 | -0.02(-0.08%) |
Jun 29, 2017 | 19.72 | 20.66 | 19.72 | 20.28 | 7,234,436 | +0.69(+3.51%) |
Jun 28, 2017 | 19.26 | 20.02 | 19.21 | 19.59 | 4,334,329 | +0.42(+2.19%) |
Jun 27, 2017 | 19.38 | 19.61 | 19.14 | 19.17 | 3,549,694 | -0.12(-0.61%) |
Jun 26, 2017 | 19.65 | 19.74 | 19.23 | 19.29 | 5,729,203 | -0.36(-1.81%) |
Jun 23, 2017 | 19.44 | 19.80 | 19.38 | 19.64 | 3,987,396 | +0.26(+1.35%) |
Jun 22, 2017 | 19.62 | 20.01 | 19.33 | 19.38 | 3,408,139 | -0.10(-0.53%) |
Jun 21, 2017 | 19.57 | 19.87 | 18.96 | 19.49 | 4,758,778 | -0.16(-0.80%) |
Jun 20, 2017 | 19.72 | 19.88 | 19.23 | 19.64 | 3,629,132 | -0.45(-2.24%) |
Jun 19, 2017 | 20.05 | 20.42 | 19.97 | 20.09 | 3,201,780 | +0.05(+0.24%) |
Jun 16, 2017 | 19.38 | 20.06 | 18.93 | 20.05 | 7,163,863 | +0.81(+4.23%) |
Jun 15, 2017 | 19.57 | 19.95 | 19.05 | 19.23 | 5,037,849 | -0.44(-2.25%) |
Jun 14, 2017 | 20.60 | 20.60 | 19.55 | 19.68 | 4,537,688 | -1.12(-5.40%) |
Jun 13, 2017 | 20.24 | 20.86 | 20.17 | 20.80 | 4,246,367 | +0.57(+2.81%) |
Jun 12, 2017 | 20.23 | 20.55 | 19.76 | 20.23 | 4,452,308 | +0.30(+1.51%) |
Jun 09, 2017 | 19.10 | 20.06 | 19.06 | 19.93 | 3,121,486 | +0.90(+4.74%) |
Jun 08, 2017 | 19.40 | 18.89 | 19.03 | 4,164,212 | -0.04(-0.21%) | |
Jun 07, 2017 | 19.42 | 19.64 | 18.66 | 19.07 | 4,833,413 | -0.55(-2.82%) |
Jun 06, 2017 | 19.07 | 19.74 | 18.94 | 19.62 | 3,535,914 | +0.47(+2.48%) |
Jun 05, 2017 | 18.92 | 19.34 | 18.78 | 19.15 | 2,884,313 | +0.13(+0.67%) |
Jun 02, 2017 | 19.38 | 19.43 | 18.89 | 19.02 | 2,640,564 | -0.56(-2.87%) |