Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.18 | 19.22 | 18.89 | 18.94 | 18,269,668 | -0.29(-1.49%) |
Aug 30, 2017 | 18.92 | 19.23 | 18.68 | 19.23 | 12,475,675 | +0.34(+1.79%) |
Aug 29, 2017 | 18.80 | 18.99 | 18.71 | 18.89 | 10,096,419 | +0.08(+0.41%) |
Aug 28, 2017 | 18.45 | 18.96 | 18.37 | 18.81 | 19,035,208 | -0.02(-0.09%) |
Aug 25, 2017 | 18.47 | 19.11 | 18.45 | 18.83 | 36,699,988 | +0.55(+3.03%) |
Aug 24, 2017 | 19.92 | 20.14 | 18.24 | 18.28 | 45,073,176 | -1.61(-8.10%) |
Aug 23, 2017 | 19.83 | 20.00 | 19.79 | 19.89 | 6,950,137 | +0.02(+0.09%) |
Aug 22, 2017 | 19.63 | 19.98 | 19.63 | 19.87 | 7,507,973 | +0.29(+1.46%) |
Aug 21, 2017 | 19.79 | 19.89 | 19.53 | 19.58 | 8,879,458 | -0.22(-1.09%) |
Aug 18, 2017 | 19.71 | 19.99 | 19.69 | 19.80 | 9,201,282 | +0.00(+0.00%) |
Aug 17, 2017 | 19.82 | 20.36 | 19.79 | 19.80 | 17,586,576 | -0.20(-1.00%) |
Aug 16, 2017 | 20.19 | 20.22 | 19.89 | 20.00 | 9,460,037 | -0.02(-0.09%) |
Aug 15, 2017 | 20.42 | 20.42 | 19.98 | 20.02 | 9,455,333 | -0.41(-1.99%) |
Aug 14, 2017 | 20.39 | 20.54 | 20.32 | 20.42 | 8,855,792 | +0.08(+0.38%) |
Aug 11, 2017 | 20.12 | 20.80 | 19.96 | 20.35 | 12,228,260 | +0.04(+0.19%) |
Aug 10, 2017 | 20.51 | 20.59 | 20.28 | 20.31 | 8,744,432 | -0.32(-1.55%) |
Aug 09, 2017 | 20.73 | 20.76 | 20.58 | 20.62 | 6,497,361 | -0.16(-0.79%) |
Aug 08, 2017 | 20.90 | 21.06 | 20.75 | 20.79 | 10,484,939 | -0.21(-0.98%) |
Aug 07, 2017 | 20.80 | 21.14 | 20.79 | 21.00 | 8,426,963 | +0.21(+0.99%) |
Aug 04, 2017 | 20.81 | 20.95 | 20.70 | 20.79 | 9,232,026 | +0.06(+0.29%) |
Aug 03, 2017 | 21.17 | 21.18 | 20.55 | 20.73 | 14,422,694 | -0.49(-2.31%) |
Aug 02, 2017 | 21.18 | 21.28 | 21.04 | 21.22 | 10,092,347 | +0.03(+0.12%) |
Aug 01, 2017 | 21.11 | 21.23 | 20.92 | 21.19 | 10,685,124 | +0.07(+0.33%) |
Jul 31, 2017 | 20.94 | 21.16 | 20.81 | 21.12 | 13,130,670 | +0.21(+0.99%) |
Jul 28, 2017 | 20.60 | 20.92 | 20.54 | 20.92 | 11,981,318 | +0.28(+1.38%) |
Jul 27, 2017 | 20.42 | 20.75 | 20.26 | 20.63 | 10,040,420 | +0.20(+0.97%) |
Jul 26, 2017 | 20.52 | 20.70 | 20.38 | 20.44 | 12,744,602 | +0.03(+0.17%) |
Jul 25, 2017 | 20.13 | 20.51 | 20.10 | 20.40 | 10,463,652 | +0.39(+1.94%) |
Jul 24, 2017 | 20.03 | 20.10 | 19.96 | 20.01 | 6,970,057 | -0.03(-0.13%) |
Jul 21, 2017 | 19.99 | 20.07 | 19.82 | 20.04 | 8,126,509 | +0.00(+0.00%) |
Jul 20, 2017 | 19.82 | 20.15 | 19.81 | 20.04 | 9,550,256 | +0.28(+1.40%) |
Jul 19, 2017 | 19.47 | 19.78 | 19.44 | 19.76 | 10,148,291 | +0.34(+1.73%) |
Jul 18, 2017 | 19.69 | 19.70 | 19.42 | 19.43 | 11,604,537 | -0.28(-1.40%) |
Jul 17, 2017 | 19.82 | 19.95 | 19.66 | 19.70 | 12,206,975 | -0.12(-0.61%) |
Jul 14, 2017 | 19.80 | 19.99 | 19.72 | 19.82 | 8,294,877 | +0.08(+0.39%) |
Jul 13, 2017 | 19.81 | 19.82 | 19.48 | 19.75 | 10,540,572 | +0.10(+0.53%) |
Jul 12, 2017 | 19.58 | 19.76 | 19.51 | 19.64 | 10,107,057 | +0.15(+0.75%) |
Jul 11, 2017 | 19.48 | 19.75 | 19.38 | 19.50 | 11,688,105 | +0.02(+0.09%) |
Jul 10, 2017 | 19.90 | 19.94 | 19.47 | 19.48 | 15,873,011 | -0.47(-2.37%) |
Jul 07, 2017 | 19.97 | 20.11 | 19.85 | 19.95 | 11,056,438 | +0.03(+0.13%) |
Jul 06, 2017 | 19.99 | 20.31 | 19.86 | 19.93 | 15,829,451 | -0.09(-0.43%) |
Jul 05, 2017 | 20.38 | 20.40 | 19.79 | 20.01 | 16,495,381 | -0.28(-1.36%) |
Jul 03, 2017 | 20.22 | 20.33 | 20.19 | 20.29 | 6,512,580 | +0.20(+0.99%) |
Jun 30, 2017 | 20.11 | 20.25 | 20.06 | 20.09 | 12,556,062 | +0.07(+0.34%) |
Jun 29, 2017 | 20.23 | 20.29 | 19.74 | 20.02 | 17,710,822 | -0.09(-0.47%) |
Jun 28, 2017 | 19.67 | 20.25 | 19.67 | 20.12 | 18,247,768 | +0.50(+2.55%) |
Jun 27, 2017 | 19.56 | 19.96 | 19.42 | 19.62 | 26,951,612 | +0.14(+0.71%) |
Jun 26, 2017 | 19.54 | 19.59 | 19.38 | 19.48 | 14,186,053 | +0.01(+0.04%) |
Jun 23, 2017 | 19.57 | 19.62 | 19.32 | 19.47 | 27,123,278 | +0.03(+0.18%) |
Jun 22, 2017 | 19.24 | 19.45 | 18.98 | 19.44 | 26,389,446 | +0.16(+0.85%) |
Jun 21, 2017 | 19.30 | 19.51 | 18.84 | 19.27 | 32,076,474 | -0.01(-0.05%) |
Jun 20, 2017 | 19.51 | 19.54 | 19.18 | 19.28 | 24,445,106 | -0.22(-1.15%) |
Jun 19, 2017 | 19.79 | 19.79 | 19.13 | 19.50 | 46,657,708 | +0.30(+1.57%) |
Jun 16, 2017 | 18.26 | 19.26 | 17.63 | 19.20 | 123,456,136 | -1.96(-9.24%) |
Jun 15, 2017 | 26.09 | 23.45 | 21.00 | 21.16 | 88,664,240 | -4.93(-18.89%) |
Jun 14, 2017 | 26.27 | 26.31 | 25.65 | 26.09 | 12,609,903 | -0.03(-0.13%) |
Jun 13, 2017 | 25.98 | 26.13 | 25.49 | 26.12 | 12,845,459 | +0.25(+0.97%) |
Jun 12, 2017 | 26.41 | 26.52 | 25.67 | 25.87 | 14,619,225 | -0.65(-2.44%) |
Jun 09, 2017 | 26.10 | 26.65 | 26.04 | 26.52 | 12,994,902 | +0.50(+1.92%) |
Jun 08, 2017 | 26.34 | 25.66 | 26.02 | 9,467,723 | +0.42(+1.65%) | |
Jun 07, 2017 | 25.66 | 25.74 | 25.59 | 25.60 | 7,153,771 | -0.09(-0.34%) |
Jun 06, 2017 | 25.93 | 25.93 | 25.60 | 25.68 | 6,708,633 | -0.24(-0.93%) |
Jun 05, 2017 | 25.86 | 25.99 | 25.57 | 25.92 | 8,043,369 | -0.03(-0.13%) |
Jun 02, 2017 | 26.15 | 26.41 | 25.84 | 25.96 | 8,455,149 | -0.10(-0.40%) |