Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.59 | 20.67 | 20.36 | 20.39 | 6,087,744 | -0.13(-0.65%) |
Aug 30, 2017 | 20.51 | 20.67 | 20.49 | 20.53 | 5,003,896 | +0.03(+0.15%) |
Aug 29, 2017 | 20.55 | 20.63 | 20.37 | 20.49 | 5,490,462 | -0.26(-1.24%) |
Aug 28, 2017 | 20.86 | 20.94 | 20.66 | 20.75 | 6,209,085 | -0.06(-0.30%) |
Aug 25, 2017 | 21.01 | 21.07 | 20.81 | 20.81 | 5,450,731 | -0.14(-0.67%) |
Aug 24, 2017 | 20.85 | 21.00 | 20.80 | 20.95 | 4,729,515 | +0.20(+0.94%) |
Aug 23, 2017 | 20.58 | 20.91 | 20.50 | 20.76 | 4,603,376 | -0.02(-0.08%) |
Aug 22, 2017 | 20.52 | 20.78 | 20.52 | 20.78 | 6,647,859 | +0.32(+1.56%) |
Aug 21, 2017 | 20.55 | 20.60 | 20.39 | 20.46 | 5,420,031 | -0.09(-0.46%) |
Aug 18, 2017 | 20.41 | 20.71 | 20.39 | 20.55 | 10,956,721 | +0.05(+0.27%) |
Aug 17, 2017 | 20.92 | 21.00 | 20.46 | 20.49 | 10,317,476 | -0.44(-2.12%) |
Aug 16, 2017 | 21.17 | 21.25 | 20.84 | 20.94 | 9,729,711 | -0.15(-0.70%) |
Aug 15, 2017 | 20.89 | 21.35 | 20.89 | 21.09 | 7,240,581 | +0.27(+1.27%) |
Aug 14, 2017 | 20.60 | 20.88 | 20.58 | 20.82 | 4,392,618 | +0.44(+2.18%) |
Aug 11, 2017 | 20.71 | 20.81 | 20.28 | 20.38 | 5,567,709 | -0.21(-1.02%) |
Aug 10, 2017 | 20.96 | 21.03 | 20.55 | 20.59 | 6,769,548 | -0.59(-2.80%) |
Aug 09, 2017 | 21.20 | 21.31 | 21.05 | 21.18 | 7,535,858 | -0.24(-1.13%) |
Aug 08, 2017 | 21.07 | 21.74 | 21.01 | 21.42 | 8,650,800 | +0.33(+1.55%) |
Aug 07, 2017 | 21.20 | 21.24 | 21.01 | 21.10 | 4,593,887 | -0.12(-0.55%) |
Aug 04, 2017 | 21.20 | 21.52 | 21.10 | 21.21 | 7,121,972 | +0.22(+1.04%) |
Aug 03, 2017 | 20.97 | 21.06 | 20.88 | 20.99 | 7,598,562 | -0.05(-0.22%) |
Aug 02, 2017 | 20.98 | 21.08 | 20.90 | 21.04 | 5,655,306 | +0.03(+0.15%) |
Aug 01, 2017 | 20.93 | 21.03 | 20.76 | 21.01 | 6,754,181 | +0.17(+0.82%) |
Jul 31, 2017 | 20.66 | 20.91 | 20.60 | 20.84 | 6,150,856 | +0.25(+1.21%) |
Jul 28, 2017 | 20.40 | 20.63 | 20.28 | 20.59 | 7,117,097 | +0.19(+0.92%) |
Jul 27, 2017 | 20.47 | 20.59 | 20.28 | 20.40 | 7,045,969 | -0.03(-0.15%) |
Jul 26, 2017 | 20.67 | 20.85 | 20.35 | 20.43 | 9,299,363 | -0.32(-1.54%) |
Jul 25, 2017 | 20.96 | 21.13 | 20.68 | 20.75 | 13,478,099 | +0.12(+0.61%) |
Jul 24, 2017 | 20.47 | 20.66 | 20.39 | 20.63 | 7,338,648 | +0.20(+0.95%) |
Jul 21, 2017 | 19.99 | 20.60 | 19.91 | 20.43 | 12,068,530 | +0.54(+2.71%) |
Jul 20, 2017 | 20.24 | 19.84 | 19.89 | 11,101,320 | -0.24(-1.20%) | |
Jul 19, 2017 | 20.21 | 20.29 | 19.97 | 20.14 | 8,036,931 | -0.02(-0.08%) |
Jul 18, 2017 | 20.14 | 20.27 | 19.96 | 20.15 | 6,847,679 | -0.27(-1.30%) |
Jul 17, 2017 | 20.29 | 20.51 | 20.19 | 20.42 | 5,749,557 | +0.06(+0.31%) |
Jul 14, 2017 | 20.24 | 20.41 | 20.01 | 20.35 | 6,907,376 | -0.16(-0.80%) |
Jul 13, 2017 | 20.43 | 20.52 | 20.34 | 20.52 | 5,467,814 | +0.14(+0.69%) |
Jul 12, 2017 | 20.28 | 20.48 | 20.23 | 20.38 | 6,219,725 | -0.06(-0.31%) |
Jul 11, 2017 | 20.56 | 20.67 | 20.30 | 20.44 | 8,153,017 | -0.12(-0.57%) |
Jul 10, 2017 | 20.59 | 20.74 | 20.46 | 20.56 | 6,343,718 | -0.11(-0.53%) |
Jul 07, 2017 | 20.72 | 20.78 | 20.53 | 20.67 | 5,219,532 | +0.02(+0.08%) |
Jul 06, 2017 | 20.72 | 20.97 | 20.64 | 20.65 | 6,817,810 | -0.09(-0.45%) |
Jul 05, 2017 | 20.70 | 20.88 | 20.54 | 20.74 | 6,383,643 | +0.09(+0.42%) |
Jul 03, 2017 | 20.44 | 20.85 | 20.40 | 20.66 | 3,755,213 | +0.40(+1.96%) |
Jun 30, 2017 | 20.48 | 20.56 | 20.11 | 20.26 | 7,399,084 | -0.09(-0.42%) |
Jun 29, 2017 | 20.45 | 20.83 | 20.23 | 20.35 | 12,984,405 | +0.45(+2.28%) |
Jun 28, 2017 | 19.69 | 19.96 | 19.66 | 19.89 | 7,347,531 | +0.42(+2.16%) |
Jun 27, 2017 | 19.40 | 19.67 | 19.27 | 19.47 | 6,876,251 | +0.21(+1.09%) |
Jun 26, 2017 | 19.15 | 19.45 | 19.08 | 19.26 | 4,410,292 | +0.12(+0.65%) |
Jun 23, 2017 | 19.08 | 19.14 | 9,816,383 | -0.37(-1.91%) | ||
Jun 22, 2017 | 19.67 | 19.69 | 19.31 | 19.51 | 7,863,805 | -0.19(-0.99%) |
Jun 21, 2017 | 19.88 | 19.92 | 19.64 | 19.70 | 8,610,824 | -0.13(-0.66%) |
Jun 20, 2017 | 19.85 | 19.94 | 19.59 | 19.84 | 7,617,960 | -0.02(-0.12%) |
Jun 19, 2017 | 19.88 | 20.11 | 19.79 | 19.86 | 5,045,403 | +0.09(+0.47%) |
Jun 16, 2017 | 19.48 | 19.85 | 19.46 | 19.77 | 8,103,394 | -0.01(-0.04%) |
Jun 15, 2017 | 19.67 | 19.92 | 19.59 | 19.77 | 5,599,629 | -0.08(-0.39%) |
Jun 14, 2017 | 19.31 | 19.91 | 19.29 | 19.85 | 10,811,193 | +0.19(+0.99%) |
Jun 13, 2017 | 19.69 | 19.84 | 19.53 | 19.66 | 7,075,851 | +0.11(+0.56%) |
Jun 12, 2017 | 19.45 | 19.84 | 19.32 | 19.55 | 8,990,180 | +0.10(+0.52%) |
Jun 09, 2017 | 18.98 | 19.51 | 18.98 | 19.45 | 10,330,149 | +0.57(+3.00%) |
Jun 08, 2017 | 18.49 | 19.19 | 18.45 | 18.88 | 8,212,520 | +0.35(+1.91%) |
Jun 07, 2017 | 18.45 | 18.63 | 18.35 | 18.53 | 7,974,164 | +0.20(+1.08%) |
Jun 06, 2017 | 18.20 | 18.44 | 18.03 | 18.33 | 8,931,174 | -0.06(-0.34%) |
Jun 05, 2017 | 18.49 | 18.68 | 18.39 | 18.39 | 9,124,966 | +0.05(+0.25%) |
Jun 02, 2017 | 18.49 | 18.56 | 18.31 | 18.35 | 10,489,624 | -0.30(-1.62%) |