Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.85 | 18.91 | 18.68 | 18.69 | 15,009,786 | -0.09(-0.49%) |
Aug 30, 2017 | 18.70 | 18.84 | 18.61 | 18.78 | 12,413,660 | +0.13(+0.71%) |
Aug 29, 2017 | 18.76 | 18.76 | 18.55 | 18.65 | 15,575,570 | -0.34(-1.77%) |
Aug 28, 2017 | 19.11 | 19.14 | 18.92 | 18.99 | 13,087,714 | -0.17(-0.88%) |
Aug 25, 2017 | 19.05 | 19.23 | 19.02 | 19.16 | 14,176,015 | +0.16(+0.82%) |
Aug 24, 2017 | 18.85 | 19.01 | 18.76 | 19.00 | 12,345,747 | +0.22(+1.17%) |
Aug 23, 2017 | 18.66 | 18.89 | 18.64 | 18.78 | 11,029,490 | -0.05(-0.25%) |
Aug 22, 2017 | 18.66 | 18.84 | 18.61 | 18.83 | 10,344,170 | +0.20(+1.05%) |
Aug 21, 2017 | 18.74 | 18.75 | 18.57 | 18.63 | 12,275,364 | -0.14(-0.72%) |
Aug 18, 2017 | 18.64 | 18.95 | 18.59 | 18.77 | 19,196,388 | +0.03(+0.15%) |
Aug 17, 2017 | 19.03 | 19.14 | 18.71 | 18.74 | 19,413,532 | -0.40(-2.09%) |
Aug 16, 2017 | 19.12 | 19.29 | 19.05 | 19.14 | 18,258,134 | +0.07(+0.36%) |
Aug 15, 2017 | 19.16 | 19.42 | 19.03 | 19.07 | 15,872,658 | +0.08(+0.42%) |
Aug 14, 2017 | 18.91 | 19.06 | 18.88 | 18.99 | 16,813,398 | +0.31(+1.64%) |
Aug 11, 2017 | 18.64 | 18.76 | 18.59 | 18.68 | 16,128,896 | +0.03(+0.15%) |
Aug 10, 2017 | 19.07 | 19.14 | 18.53 | 18.66 | 19,206,938 | -0.63(-3.25%) |
Aug 09, 2017 | 19.33 | 19.41 | 19.13 | 19.28 | 15,571,444 | -0.18(-0.94%) |
Aug 08, 2017 | 19.35 | 19.62 | 19.32 | 19.47 | 19,948,868 | +0.10(+0.49%) |
Aug 07, 2017 | 19.23 | 19.47 | 19.22 | 19.37 | 23,365,216 | +0.19(+0.98%) |
Aug 04, 2017 | 19.13 | 19.30 | 18.95 | 19.18 | 17,995,000 | +0.15(+0.78%) |
Aug 03, 2017 | 19.06 | 19.37 | 18.96 | 19.03 | 24,406,158 | -0.56(-2.87%) |
Aug 02, 2017 | 19.65 | 19.70 | 19.31 | 19.59 | 12,928,640 | -0.08(-0.41%) |
Aug 01, 2017 | 19.60 | 19.69 | 19.38 | 19.68 | 11,579,398 | +0.25(+1.29%) |
Jul 31, 2017 | 19.60 | 19.63 | 19.41 | 19.42 | 11,173,734 | -0.09(-0.45%) |
Jul 28, 2017 | 19.44 | 19.57 | 19.26 | 19.51 | 7,369,955 | +0.07(+0.38%) |
Jul 27, 2017 | 19.36 | 19.53 | 19.29 | 19.44 | 9,454,159 | +0.11(+0.57%) |
Jul 26, 2017 | 19.68 | 19.71 | 19.26 | 19.33 | 12,079,450 | -0.34(-1.74%) |
Jul 25, 2017 | 19.55 | 19.72 | 19.49 | 19.67 | 15,019,610 | +0.36(+1.85%) |
Jul 24, 2017 | 19.31 | 19.38 | 19.25 | 19.32 | 9,792,194 | +0.01(+0.07%) |
Jul 21, 2017 | 19.30 | 19.36 | 19.16 | 19.30 | 10,151,782 | +0.02(+0.13%) |
Jul 20, 2017 | 19.46 | 19.27 | 19.28 | 15,474,357 | -0.13(-0.67%) | |
Jul 19, 2017 | 19.40 | 19.48 | 19.32 | 19.41 | 11,261,061 | +0.07(+0.35%) |
Jul 18, 2017 | 19.40 | 19.50 | 19.27 | 19.34 | 10,777,448 | -0.21(-1.07%) |
Jul 17, 2017 | 19.51 | 19.59 | 19.32 | 19.55 | 10,766,519 | +0.00(+0.02%) |
Jul 14, 2017 | 19.63 | 19.32 | 19.54 | 18,885,244 | -0.13(-0.66%) | |
Jul 13, 2017 | 19.61 | 19.75 | 19.59 | 19.68 | 9,675,814 | +0.05(+0.27%) |
Jul 12, 2017 | 19.59 | 19.67 | 19.45 | 19.62 | 11,146,216 | +0.01(+0.05%) |
Jul 11, 2017 | 19.74 | 19.78 | 19.56 | 19.61 | 12,274,855 | -0.18(-0.93%) |
Jul 10, 2017 | 19.78 | 19.88 | 19.70 | 19.80 | 12,131,285 | -0.04(-0.21%) |
Jul 07, 2017 | 19.80 | 19.94 | 19.68 | 19.84 | 11,138,582 | +0.10(+0.52%) |
Jul 06, 2017 | 19.77 | 19.98 | 19.67 | 19.74 | 14,582,441 | -0.00(-0.02%) |
Jul 05, 2017 | 19.82 | 19.95 | 19.64 | 19.74 | 11,791,090 | -0.10(-0.48%) |
Jul 03, 2017 | 19.55 | 19.97 | 19.54 | 19.83 | 10,527,207 | +0.43(+2.22%) |
Jun 30, 2017 | 19.59 | 19.65 | 19.38 | 19.40 | 12,478,055 | -0.04(-0.22%) |
Jun 29, 2017 | 19.47 | 19.88 | 19.33 | 19.45 | 25,504,578 | +0.18(+0.95%) |
Jun 28, 2017 | 18.89 | 19.29 | 18.88 | 19.26 | 20,639,020 | +0.55(+2.94%) |
Jun 27, 2017 | 18.62 | 18.97 | 18.62 | 18.71 | 15,997,214 | +0.13(+0.72%) |
Jun 26, 2017 | 18.51 | 18.71 | 18.42 | 18.58 | 10,545,356 | +0.12(+0.65%) |
Jun 23, 2017 | 18.54 | 18.56 | 18.38 | 18.46 | 13,234,975 | +0.02(+0.10%) |
Jun 22, 2017 | 18.47 | 18.57 | 18.42 | 18.44 | 12,454,668 | -0.11(-0.61%) |
Jun 21, 2017 | 18.94 | 18.98 | 18.47 | 18.55 | 15,434,086 | -0.29(-1.56%) |
Jun 20, 2017 | 18.97 | 19.07 | 18.83 | 18.85 | 12,349,659 | -0.22(-1.17%) |
Jun 19, 2017 | 18.99 | 19.15 | 18.95 | 19.07 | 13,517,639 | +0.17(+0.88%) |
Jun 16, 2017 | 18.84 | 18.91 | 18.67 | 18.90 | 17,961,136 | +0.12(+0.62%) |
Jun 15, 2017 | 18.70 | 18.93 | 18.69 | 18.79 | 14,764,995 | -0.04(-0.23%) |
Jun 14, 2017 | 18.63 | 18.87 | 18.51 | 18.83 | 15,189,516 | +0.00(+0.00%) |
Jun 13, 2017 | 18.89 | 18.93 | 18.78 | 18.83 | 15,239,550 | +0.02(+0.13%) |
Jun 12, 2017 | 18.67 | 18.93 | 18.59 | 18.80 | 18,276,384 | +0.14(+0.76%) |
Jun 09, 2017 | 18.31 | 18.70 | 18.31 | 18.66 | 20,034,342 | +0.44(+2.42%) |
Jun 08, 2017 | 18.37 | 17.87 | 18.22 | 21,700,852 | +0.36(+2.00%) | |
Jun 07, 2017 | 17.88 | 17.96 | 17.75 | 17.86 | 13,160,854 | +0.04(+0.24%) |
Jun 06, 2017 | 17.91 | 17.95 | 17.70 | 17.82 | 13,340,420 | -0.24(-1.31%) |
Jun 05, 2017 | 18.17 | 18.25 | 18.03 | 18.06 | 11,000,564 | -0.11(-0.60%) |
Jun 02, 2017 | 18.08 | 18.27 | 18.02 | 18.17 | 10,491,514 | -0.08(-0.43%) |