Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.33 | 20.59 | 20.18 | 20.44 | 3,682,266 | +0.15(+0.74%) |
Aug 30, 2017 | 20.73 | 20.88 | 20.23 | 20.29 | 2,727,562 | -0.48(-2.31%) |
Aug 29, 2017 | 20.87 | 20.94 | 20.46 | 20.77 | 2,873,053 | -0.42(-1.98%) |
Aug 28, 2017 | 21.55 | 21.55 | 20.90 | 21.19 | 3,659,821 | -0.43(-1.99%) |
Aug 25, 2017 | 20.43 | 21.71 | 20.37 | 21.62 | 7,311,635 | +1.62(+8.10%) |
Aug 24, 2017 | 20.08 | 20.49 | 19.86 | 20.00 | 5,386,666 | +0.45(+2.30%) |
Aug 23, 2017 | 19.53 | 19.96 | 19.38 | 19.55 | 2,711,845 | +0.09(+0.46%) |
Aug 22, 2017 | 18.90 | 19.54 | 18.90 | 19.46 | 2,514,223 | +0.57(+3.02%) |
Aug 21, 2017 | 19.26 | 19.30 | 18.72 | 18.89 | 5,342,956 | -0.38(-1.97%) |
Aug 18, 2017 | 18.97 | 19.40 | 18.90 | 19.27 | 6,430,066 | +0.33(+1.74%) |
Aug 17, 2017 | 19.68 | 19.80 | 18.87 | 18.94 | 12,739,237 | -0.82(-4.15%) |
Aug 16, 2017 | 20.84 | 21.31 | 19.56 | 19.76 | 32,651,668 | +2.94(+17.48%) |
Aug 15, 2017 | 17.45 | 17.45 | 16.68 | 16.82 | 12,411,699 | -0.91(-5.13%) |
Aug 14, 2017 | 17.64 | 18.14 | 17.47 | 17.73 | 3,325,939 | -0.03(-0.17%) |
Aug 11, 2017 | 17.18 | 18.27 | 17.10 | 17.76 | 4,907,501 | +0.57(+3.32%) |
Aug 10, 2017 | 18.11 | 18.24 | 17.16 | 17.19 | 5,559,864 | -1.11(-6.07%) |
Aug 09, 2017 | 18.61 | 18.61 | 18.16 | 18.30 | 3,927,718 | -0.62(-3.28%) |
Aug 08, 2017 | 19.01 | 19.26 | 18.83 | 18.92 | 4,684,448 | +0.21(+1.12%) |
Aug 07, 2017 | 19.13 | 19.27 | 18.69 | 18.71 | 3,156,368 | -0.57(-2.96%) |
Aug 04, 2017 | 19.46 | 18.77 | 19.28 | 2,154,660 | +0.52(+2.77%) | |
Aug 03, 2017 | 19.00 | 19.31 | 18.67 | 18.76 | 1,988,458 | -0.32(-1.68%) |
Aug 02, 2017 | 19.58 | 19.72 | 18.88 | 19.08 | 1,850,711 | -0.50(-2.55%) |
Aug 01, 2017 | 19.71 | 19.71 | 19.13 | 19.58 | 2,345,579 | -0.01(-0.05%) |
Jul 31, 2017 | 19.44 | 19.66 | 19.07 | 19.59 | 2,332,823 | +0.21(+1.08%) |
Jul 28, 2017 | 19.22 | 19.57 | 19.04 | 19.38 | 3,939,216 | +0.09(+0.47%) |
Jul 27, 2017 | 18.69 | 19.43 | 18.46 | 19.29 | 3,090,381 | +0.65(+3.49%) |
Jul 26, 2017 | 18.47 | 18.81 | 18.14 | 18.64 | 2,671,676 | +0.22(+1.19%) |
Jul 25, 2017 | 17.47 | 18.83 | 17.46 | 18.42 | 3,859,331 | +0.95(+5.44%) |
Jul 24, 2017 | 17.87 | 17.89 | 17.41 | 17.47 | 2,729,917 | -0.48(-2.67%) |
Jul 21, 2017 | 18.05 | 18.10 | 17.67 | 17.95 | 2,742,825 | -0.18(-0.99%) |
Jul 20, 2017 | 18.31 | 18.05 | 18.13 | 1,168,385 | -0.02(-0.11%) | |
Jul 19, 2017 | 17.90 | 18.21 | 17.78 | 18.15 | 1,469,281 | +0.31(+1.74%) |
Jul 18, 2017 | 18.47 | 18.47 | 17.70 | 17.84 | 1,909,752 | -0.63(-3.41%) |
Jul 17, 2017 | 18.33 | 18.85 | 18.33 | 18.47 | 2,305,924 | +0.14(+0.76%) |
Jul 14, 2017 | 18.59 | 18.75 | 18.32 | 18.33 | 1,645,344 | -0.16(-0.87%) |
Jul 13, 2017 | 17.70 | 18.71 | 17.70 | 18.49 | 3,107,078 | +0.87(+4.94%) |
Jul 12, 2017 | 17.71 | 17.96 | 17.48 | 17.62 | 2,083,795 | +0.06(+0.34%) |
Jul 11, 2017 | 17.76 | 17.86 | 17.39 | 17.56 | 2,678,360 | -0.19(-1.07%) |
Jul 10, 2017 | 18.37 | 18.41 | 17.68 | 17.75 | 6,525,173 | -0.66(-3.59%) |
Jul 07, 2017 | 17.94 | 18.54 | 17.78 | 18.41 | 4,320,161 | +0.42(+2.33%) |
Jul 06, 2017 | 18.68 | 18.74 | 17.91 | 17.99 | 3,491,851 | -1.14(-5.96%) |
Jul 05, 2017 | 19.11 | 19.27 | 18.70 | 19.13 | 3,110,182 | +0.05(+0.26%) |
Jul 03, 2017 | 18.67 | 19.28 | 18.58 | 19.08 | 1,237,942 | +0.54(+2.91%) |
Jun 30, 2017 | 18.53 | 18.80 | 18.24 | 18.54 | 1,862,069 | +0.10(+0.54%) |
Jun 29, 2017 | 18.21 | 18.67 | 18.18 | 18.44 | 1,817,165 | +0.25(+1.37%) |
Jun 28, 2017 | 18.31 | 18.50 | 18.13 | 18.19 | 1,781,667 | +0.01(+0.06%) |
Jun 27, 2017 | 18.03 | 18.44 | 18.00 | 18.18 | 2,566,723 | +0.12(+0.66%) |
Jun 26, 2017 | 17.83 | 18.21 | 17.67 | 18.06 | 2,214,207 | +0.30(+1.69%) |
Jun 23, 2017 | 17.80 | 17.76 | 4,060,804 | +0.29(+1.66%) | ||
Jun 22, 2017 | 17.28 | 17.70 | 17.12 | 17.47 | 2,382,624 | +0.20(+1.16%) |
Jun 21, 2017 | 17.57 | 17.75 | 17.23 | 17.27 | 2,911,653 | -0.33(-1.88%) |
Jun 20, 2017 | 18.10 | 18.14 | 17.46 | 17.60 | 2,956,252 | -0.54(-2.98%) |
Jun 19, 2017 | 18.17 | 18.23 | 17.61 | 18.14 | 2,578,396 | +0.05(+0.28%) |
Jun 16, 2017 | 18.26 | 18.30 | 17.73 | 18.09 | 4,449,163 | -0.09(-0.50%) |
Jun 15, 2017 | 18.10 | 18.38 | 17.95 | 18.18 | 4,068,775 | -0.06(-0.33%) |
Jun 14, 2017 | 17.89 | 18.36 | 17.55 | 18.24 | 4,817,667 | +0.28(+1.56%) |
Jun 13, 2017 | 18.22 | 18.31 | 17.62 | 17.96 | 3,604,749 | -0.21(-1.16%) |
Jun 12, 2017 | 17.53 | 18.50 | 17.47 | 18.17 | 7,266,726 | +0.55(+3.12%) |
Jun 09, 2017 | 16.34 | 17.98 | 16.34 | 17.62 | 9,581,037 | +1.27(+7.77%) |
Jun 08, 2017 | 16.55 | 16.98 | 16.19 | 16.35 | 13,494,472 | -1.88(-10.31%) |
Jun 07, 2017 | 18.31 | 18.51 | 17.82 | 18.23 | 4,339,681 | +0.04(+0.22%) |
Jun 06, 2017 | 18.55 | 18.57 | 18.05 | 18.19 | 2,482,809 | -0.41(-2.20%) |
Jun 05, 2017 | 18.97 | 18.97 | 18.44 | 18.60 | 3,633,760 | -0.33(-1.74%) |
Jun 02, 2017 | 19.45 | 19.58 | 18.85 | 18.93 | 3,276,171 | -0.66(-3.37%) |