Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.92 | 20.47 | 19.92 | 20.22 | 1,555,446 | +0.37(+1.86%) |
Aug 30, 2017 | 20.07 | 20.26 | 19.82 | 19.85 | 1,663,208 | -0.15(-0.75%) |
Aug 29, 2017 | 20.20 | 20.28 | 19.92 | 20.00 | 2,209,860 | -0.29(-1.43%) |
Aug 28, 2017 | 20.86 | 20.86 | 20.22 | 20.29 | 1,394,426 | -0.57(-2.73%) |
Aug 25, 2017 | 20.73 | 21.08 | 20.62 | 20.86 | 700,129 | +0.06(+0.29%) |
Aug 24, 2017 | 21.04 | 21.11 | 20.79 | 20.80 | 614,476 | -0.11(-0.53%) |
Aug 23, 2017 | 21.04 | 21.21 | 20.87 | 20.91 | 733,246 | -0.31(-1.46%) |
Aug 22, 2017 | 21.27 | 21.49 | 21.08 | 21.22 | 692,736 | -0.07(-0.33%) |
Aug 21, 2017 | 21.29 | 21.40 | 21.14 | 21.29 | 660,094 | -0.02(-0.09%) |
Aug 18, 2017 | 21.52 | 21.66 | 21.30 | 21.31 | 845,929 | -0.34(-1.57%) |
Aug 17, 2017 | 22.02 | 22.23 | 21.64 | 21.65 | 894,193 | -0.46(-2.08%) |
Aug 16, 2017 | 22.03 | 22.20 | 21.91 | 22.11 | 573,527 | +0.11(+0.50%) |
Aug 15, 2017 | 21.85 | 22.05 | 21.80 | 22.00 | 686,522 | +0.09(+0.41%) |
Aug 14, 2017 | 22.18 | 22.20 | 21.89 | 21.91 | 764,465 | -0.13(-0.59%) |
Aug 11, 2017 | 21.75 | 22.09 | 21.59 | 22.04 | 837,577 | +0.22(+1.01%) |
Aug 10, 2017 | 22.29 | 22.35 | 21.71 | 21.82 | 993,367 | -0.68(-3.02%) |
Aug 09, 2017 | 22.65 | 22.81 | 22.36 | 22.50 | 973,565 | -0.24(-1.06%) |
Aug 08, 2017 | 22.49 | 22.91 | 22.41 | 22.74 | 1,142,067 | +0.25(+1.11%) |
Aug 07, 2017 | 22.37 | 22.65 | 22.28 | 22.49 | 1,284,381 | +0.16(+0.72%) |
Aug 04, 2017 | 22.48 | 22.71 | 22.32 | 22.33 | 1,912,205 | -0.15(-0.67%) |
Aug 03, 2017 | 23.33 | 23.38 | 22.43 | 22.48 | 1,779,257 | -0.73(-3.15%) |
Aug 02, 2017 | 23.76 | 24.20 | 22.61 | 23.21 | 1,247,235 | -0.14(-0.60%) |
Aug 01, 2017 | 22.63 | 23.44 | 22.53 | 23.35 | 1,634,845 | +0.73(+3.23%) |
Jul 31, 2017 | 22.80 | 22.92 | 22.37 | 22.62 | 801,388 | -0.06(-0.26%) |
Jul 28, 2017 | 22.98 | 23.09 | 22.47 | 22.68 | 842,848 | -0.36(-1.56%) |
Jul 27, 2017 | 23.41 | 23.41 | 22.97 | 23.04 | 889,227 | -0.30(-1.29%) |
Jul 26, 2017 | 23.64 | 23.64 | 23.26 | 23.34 | 754,503 | -0.18(-0.77%) |
Jul 25, 2017 | 23.41 | 23.63 | 23.03 | 23.52 | 1,156,074 | +0.18(+0.77%) |
Jul 24, 2017 | 23.75 | 23.76 | 23.31 | 23.34 | 1,136,853 | -0.39(-1.64%) |
Jul 21, 2017 | 24.05 | 24.30 | 23.71 | 23.73 | 1,032,437 | -0.24(-1.00%) |
Jul 20, 2017 | 24.24 | 24.41 | 23.86 | 23.97 | 732,734 | -0.28(-1.15%) |
Jul 19, 2017 | 24.16 | 24.63 | 24.04 | 24.25 | 856,954 | +0.02(+0.08%) |
Jul 18, 2017 | 24.46 | 24.53 | 23.82 | 24.23 | 972,867 | -0.34(-1.38%) |
Jul 17, 2017 | 24.44 | 24.64 | 24.34 | 24.57 | 818,755 | +0.13(+0.53%) |
Jul 14, 2017 | 24.31 | 24.52 | 24.31 | 24.44 | 641,518 | +0.21(+0.87%) |
Jul 13, 2017 | 24.33 | 24.45 | 24.11 | 24.23 | 823,917 | -0.07(-0.29%) |
Jul 12, 2017 | 24.60 | 24.79 | 24.00 | 24.30 | 1,005,270 | -0.03(-0.12%) |
Jul 11, 2017 | 24.40 | 24.49 | 24.06 | 24.33 | 855,736 | -0.14(-0.57%) |
Jul 10, 2017 | 24.38 | 24.64 | 24.12 | 24.47 | 1,307,223 | +0.07(+0.29%) |
Jul 07, 2017 | 23.94 | 24.47 | 23.88 | 24.40 | 1,300,498 | +0.56(+2.35%) |
Jul 06, 2017 | 23.80 | 24.02 | 23.69 | 23.84 | 1,179,778 | -0.21(-0.87%) |
Jul 05, 2017 | 23.76 | 24.09 | 23.64 | 24.05 | 1,071,121 | +0.21(+0.88%) |
Jul 03, 2017 | 24.02 | 24.17 | 23.82 | 23.84 | 623,144 | -0.17(-0.71%) |
Jun 30, 2017 | 23.75 | 24.29 | 23.75 | 24.01 | 2,841,023 | +0.32(+1.35%) |
Jun 29, 2017 | 24.15 | 24.29 | 23.63 | 23.69 | 2,462,514 | -0.54(-2.23%) |
Jun 28, 2017 | 23.81 | 24.57 | 23.79 | 24.23 | 3,306,047 | +0.63(+2.67%) |
Jun 27, 2017 | 23.90 | 24.00 | 23.56 | 23.60 | 1,102,763 | -0.42(-1.75%) |
Jun 26, 2017 | 23.56 | 24.08 | 23.55 | 24.02 | 2,129,875 | +0.48(+2.04%) |
Jun 23, 2017 | 23.46 | 23.65 | 23.25 | 23.54 | 4,544,150 | +0.21(+0.90%) |
Jun 22, 2017 | 23.12 | 23.45 | 23.05 | 23.33 | 5,964,375 | -0.76(-3.15%) |
Jun 21, 2017 | 24.42 | 24.58 | 24.04 | 24.09 | 826,007 | -0.31(-1.27%) |
Jun 20, 2017 | 24.50 | 24.77 | 24.27 | 24.40 | 1,080,757 | +0.05(+0.21%) |
Jun 19, 2017 | 24.22 | 24.52 | 24.16 | 24.35 | 839,562 | +0.23(+0.95%) |
Jun 16, 2017 | 24.03 | 24.14 | 23.81 | 24.12 | 1,527,368 | -0.03(-0.12%) |
Jun 15, 2017 | 24.16 | 24.32 | 23.69 | 24.15 | 1,126,041 | -0.20(-0.82%) |
Jun 14, 2017 | 24.36 | 24.62 | 24.15 | 24.35 | 1,532,314 | +0.15(+0.62%) |
Jun 13, 2017 | 23.95 | 24.20 | 23.76 | 24.20 | 1,587,916 | +0.45(+1.89%) |
Jun 12, 2017 | 23.71 | 23.91 | 23.62 | 23.75 | 838,747 | +0.00(+0.00%) |
Jun 09, 2017 | 23.70 | 23.96 | 23.47 | 23.75 | 1,025,338 | +0.15(+0.64%) |
Jun 08, 2017 | 23.42 | 23.84 | 23.39 | 23.60 | 1,053,005 | +0.16(+0.68%) |
Jun 07, 2017 | 23.37 | 23.68 | 23.37 | 23.44 | 746,101 | +0.08(+0.34%) |
Jun 06, 2017 | 23.35 | 23.50 | 23.06 | 23.36 | 798,830 | +0.01(+0.04%) |
Jun 05, 2017 | 23.75 | 23.77 | 23.30 | 23.35 | 723,541 | -0.39(-1.64%) |
Jun 02, 2017 | 23.44 | 23.81 | 23.39 | 23.74 | 1,382,738 | +0.34(+1.45%) |