Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.95 | 25.07 | 24.68 | 24.78 | 5,907,809 | +0.01(+0.04%) |
Aug 30, 2017 | 24.43 | 24.88 | 24.39 | 24.77 | 5,424,401 | +0.27(+1.10%) |
Aug 29, 2017 | 24.04 | 24.61 | 23.98 | 24.50 | 4,084,836 | -0.14(-0.57%) |
Aug 28, 2017 | 24.59 | 24.74 | 24.56 | 24.64 | 2,863,159 | +0.00(+0.00%) |
Aug 25, 2017 | 24.75 | 24.76 | 24.55 | 24.64 | 3,133,642 | +0.35(+1.45%) |
Aug 24, 2017 | 24.30 | 24.46 | 24.18 | 24.29 | 1,917,268 | -0.17(-0.68%) |
Aug 23, 2017 | 23.97 | 24.51 | 23.96 | 24.45 | 2,805,990 | +0.20(+0.80%) |
Aug 22, 2017 | 24.26 | 24.38 | 24.24 | 24.26 | 3,164,987 | +0.15(+0.62%) |
Aug 21, 2017 | 24.37 | 24.39 | 24.09 | 24.11 | 3,030,445 | +0.00(+0.00%) |
Aug 18, 2017 | 24.01 | 24.32 | 23.87 | 24.11 | 4,434,812 | +0.49(+2.08%) |
Aug 17, 2017 | 24.13 | 24.20 | 23.61 | 23.62 | 3,891,951 | -0.87(-3.56%) |
Aug 16, 2017 | 24.26 | 24.56 | 24.24 | 24.49 | 5,982,221 | +0.70(+2.93%) |
Aug 15, 2017 | 23.80 | 23.89 | 23.68 | 23.80 | 4,099,295 | +0.03(+0.12%) |
Aug 14, 2017 | 24.09 | 24.20 | 23.72 | 23.77 | 4,683,177 | -0.19(-0.78%) |
Aug 11, 2017 | 24.20 | 24.32 | 23.88 | 23.95 | 5,436,206 | -0.74(-3.01%) |
Aug 10, 2017 | 24.86 | 25.02 | 24.66 | 24.70 | 5,437,781 | -0.30(-1.19%) |
Aug 09, 2017 | 25.04 | 25.14 | 24.88 | 24.99 | 3,686,711 | -0.11(-0.44%) |
Aug 08, 2017 | 25.17 | 25.44 | 25.05 | 25.10 | 6,825,851 | -0.30(-1.17%) |
Aug 07, 2017 | 25.13 | 25.51 | 25.09 | 25.40 | 7,945,651 | +1.22(+5.03%) |
Aug 04, 2017 | 24.19 | 24.33 | 23.98 | 24.19 | 4,318,309 | +0.48(+2.04%) |
Aug 03, 2017 | 23.63 | 23.95 | 23.54 | 23.70 | 4,875,540 | +0.10(+0.43%) |
Aug 02, 2017 | 23.70 | 23.77 | 23.33 | 23.60 | 5,039,948 | -0.41(-1.70%) |
Aug 01, 2017 | 24.37 | 24.40 | 24.01 | 24.01 | 4,712,797 | -0.28(-1.15%) |
Jul 31, 2017 | 24.20 | 24.38 | 24.13 | 24.29 | 6,306,001 | +0.43(+1.79%) |
Jul 28, 2017 | 23.92 | 24.12 | 23.77 | 23.86 | 5,840,632 | -0.17(-0.70%) |
Jul 27, 2017 | 24.34 | 24.39 | 23.63 | 24.03 | 7,490,490 | +0.16(+0.66%) |
Jul 26, 2017 | 24.19 | 24.19 | 23.68 | 23.87 | 10,289,270 | -0.36(-1.49%) |
Jul 25, 2017 | 24.04 | 24.48 | 24.03 | 24.23 | 7,707,769 | +0.49(+2.07%) |
Jul 24, 2017 | 23.55 | 23.76 | 23.47 | 23.74 | 4,780,259 | +0.32(+1.39%) |
Jul 21, 2017 | 23.70 | 23.80 | 23.28 | 23.41 | 5,753,298 | -0.42(-1.75%) |
Jul 20, 2017 | 23.99 | 24.10 | 23.73 | 23.83 | 10,315,002 | -0.40(-1.65%) |
Jul 19, 2017 | 24.38 | 24.00 | 24.23 | 14,471,088 | +0.46(+1.95%) | |
Jul 18, 2017 | 23.51 | 23.78 | 23.40 | 23.77 | 12,314,164 | +0.12(+0.51%) |
Jul 17, 2017 | 23.50 | 23.77 | 23.44 | 23.65 | 5,459,946 | +0.41(+1.76%) |
Jul 14, 2017 | 23.41 | 23.47 | 23.21 | 23.24 | 5,299,176 | -0.03(-0.12%) |
Jul 13, 2017 | 23.33 | 22.61 | 23.27 | 9,765,454 | +0.47(+2.08%) | |
Jul 12, 2017 | 22.60 | 22.88 | 22.37 | 22.79 | 11,434,985 | +0.27(+1.20%) |
Jul 11, 2017 | 22.19 | 22.57 | 22.07 | 22.52 | 9,985,904 | +0.76(+3.50%) |
Jul 10, 2017 | 21.28 | 21.89 | 21.21 | 21.76 | 7,067,609 | +0.36(+1.69%) |
Jul 07, 2017 | 21.61 | 21.63 | 20.96 | 21.40 | 9,356,194 | -0.03(-0.13%) |
Jul 06, 2017 | 21.55 | 21.70 | 21.33 | 21.43 | 6,758,103 | -0.04(-0.17%) |
Jul 05, 2017 | 21.83 | 21.85 | 21.33 | 21.46 | 9,606,863 | -0.16(-0.73%) |
Jul 03, 2017 | 21.62 | 21.79 | 21.57 | 21.62 | 3,615,928 | +0.52(+2.46%) |
Jun 30, 2017 | 21.12 | 21.30 | 21.01 | 21.10 | 9,275,020 | +0.35(+1.70%) |
Jun 29, 2017 | 21.09 | 21.17 | 20.60 | 20.75 | 7,303,401 | -0.22(-1.06%) |
Jun 28, 2017 | 20.71 | 21.17 | 20.68 | 20.97 | 8,440,633 | +0.67(+3.29%) |
Jun 27, 2017 | 20.35 | 20.62 | 20.30 | 20.30 | 12,865,222 | +0.43(+2.15%) |
Jun 26, 2017 | 19.82 | 19.98 | 19.54 | 19.88 | 9,590,097 | +0.19(+0.94%) |
Jun 23, 2017 | 19.49 | 19.84 | 19.34 | 19.69 | 9,935,784 | +0.30(+1.53%) |
Jun 22, 2017 | 18.85 | 19.54 | 18.84 | 19.39 | 14,598,287 | +0.66(+3.52%) |
Jun 21, 2017 | 18.75 | 19.00 | 18.61 | 18.74 | 8,265,241 | +0.28(+1.51%) |
Jun 20, 2017 | 18.61 | 18.68 | 18.19 | 18.46 | 9,896,678 | -0.49(-2.60%) |
Jun 19, 2017 | 18.97 | 19.26 | 18.88 | 18.95 | 12,107,448 | +0.27(+1.44%) |
Jun 16, 2017 | 18.45 | 18.68 | 18.41 | 18.68 | 7,828,288 | +0.01(+0.05%) |
Jun 15, 2017 | 18.85 | 19.03 | 18.41 | 18.67 | 9,322,829 | -0.69(-3.55%) |
Jun 14, 2017 | 19.88 | 19.97 | 19.12 | 19.36 | 8,428,093 | -0.25(-1.28%) |
Jun 13, 2017 | 19.61 | 19.79 | 19.54 | 19.61 | 7,362,713 | +0.06(+0.28%) |
Jun 12, 2017 | 19.70 | 19.78 | 19.45 | 19.55 | 7,620,913 | -0.15(-0.75%) |
Jun 09, 2017 | 19.77 | 19.91 | 19.60 | 19.70 | 6,547,265 | -0.13(-0.66%) |
Jun 08, 2017 | 19.10 | 20.01 | 19.09 | 19.83 | 11,372,014 | +0.53(+2.74%) |
Jun 07, 2017 | 19.42 | 19.60 | 19.10 | 19.30 | 7,714,673 | -0.03(-0.14%) |
Jun 06, 2017 | 19.00 | 19.33 | 19.00 | 19.33 | 13,366,154 | -0.34(-1.75%) |
Jun 05, 2017 | 19.63 | 19.77 | 19.45 | 19.67 | 6,658,454 | +0.06(+0.33%) |
Jun 02, 2017 | 19.86 | 19.90 | 19.45 | 19.61 | 9,219,426 | -0.73(-3.61%) |