Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.20 | 22.31 | 21.98 | 22.25 | 5,576,149 | +0.33(+1.49%) |
Aug 30, 2017 | 22.01 | 22.09 | 21.79 | 21.92 | 3,881,656 | -0.24(-1.08%) |
Aug 29, 2017 | 21.73 | 22.21 | 21.56 | 22.16 | 7,116,372 | +0.26(+1.19%) |
Aug 28, 2017 | 22.11 | 22.19 | 21.85 | 21.90 | 2,103,197 | -0.16(-0.73%) |
Aug 25, 2017 | 22.06 | 22.19 | 21.99 | 22.06 | 2,358,877 | +0.06(+0.29%) |
Aug 24, 2017 | 21.99 | 22.05 | 21.79 | 22.00 | 3,333,359 | -0.04(-0.16%) |
Aug 23, 2017 | 21.69 | 22.13 | 21.66 | 22.04 | 2,692,012 | +0.19(+0.87%) |
Aug 22, 2017 | 21.84 | 21.93 | 21.80 | 21.85 | 2,424,739 | +0.08(+0.39%) |
Aug 21, 2017 | 22.00 | 22.04 | 21.72 | 21.76 | 4,774,489 | -0.32(-1.46%) |
Aug 18, 2017 | 22.06 | 22.18 | 21.92 | 22.08 | 2,541,963 | +0.14(+0.64%) |
Aug 17, 2017 | 22.15 | 22.24 | 21.94 | 21.94 | 2,819,592 | -0.30(-1.33%) |
Aug 16, 2017 | 22.53 | 22.64 | 22.19 | 22.24 | 3,025,486 | -0.20(-0.88%) |
Aug 15, 2017 | 22.49 | 22.53 | 22.32 | 22.44 | 2,947,902 | -0.14(-0.62%) |
Aug 14, 2017 | 22.77 | 23.00 | 22.53 | 22.58 | 2,414,956 | -0.20(-0.89%) |
Aug 11, 2017 | 22.70 | 22.87 | 22.65 | 22.78 | 4,675,522 | +0.01(+0.06%) |
Aug 10, 2017 | 23.07 | 23.10 | 22.66 | 22.77 | 4,705,719 | -0.27(-1.16%) |
Aug 09, 2017 | 23.08 | 23.15 | 22.88 | 23.03 | 3,333,024 | -0.08(-0.33%) |
Aug 08, 2017 | 22.91 | 23.19 | 22.90 | 23.11 | 4,503,757 | -0.09(-0.39%) |
Aug 07, 2017 | 23.04 | 23.36 | 23.04 | 23.20 | 3,263,662 | +0.01(+0.06%) |
Aug 04, 2017 | 23.08 | 23.22 | 22.97 | 23.19 | 4,673,573 | +0.16(+0.70%) |
Aug 03, 2017 | 23.00 | 23.15 | 22.85 | 23.03 | 5,217,104 | -0.01(-0.03%) |
Aug 02, 2017 | 22.53 | 23.08 | 22.48 | 23.03 | 5,514,880 | +0.39(+1.74%) |
Aug 01, 2017 | 22.86 | 22.91 | 22.43 | 22.64 | 6,303,405 | -0.29(-1.26%) |
Jul 31, 2017 | 22.75 | 23.11 | 22.65 | 22.93 | 6,701,764 | +0.11(+0.49%) |
Jul 28, 2017 | 22.17 | 22.93 | 22.15 | 22.82 | 6,903,474 | +0.56(+2.53%) |
Jul 27, 2017 | 21.49 | 22.27 | 21.46 | 22.25 | 7,118,739 | +0.18(+0.83%) |
Jul 26, 2017 | 21.99 | 22.37 | 21.89 | 22.07 | 5,653,478 | +0.15(+0.71%) |
Jul 25, 2017 | 21.73 | 22.00 | 21.66 | 21.92 | 4,211,232 | +0.33(+1.53%) |
Jul 24, 2017 | 21.63 | 21.66 | 21.40 | 21.59 | 2,959,192 | +0.05(+0.23%) |
Jul 21, 2017 | 21.72 | 21.73 | 21.41 | 21.54 | 5,503,691 | -0.11(-0.49%) |
Jul 20, 2017 | 21.58 | 21.65 | 21.44 | 21.64 | 5,041,275 | +0.13(+0.59%) |
Jul 19, 2017 | 21.11 | 21.56 | 21.08 | 21.52 | 4,573,433 | +0.49(+2.34%) |
Jul 18, 2017 | 20.96 | 21.07 | 20.88 | 21.02 | 3,989,416 | +0.22(+1.08%) |
Jul 17, 2017 | 20.84 | 21.03 | 20.76 | 20.80 | 4,204,421 | -0.08(-0.40%) |
Jul 14, 2017 | 20.74 | 20.95 | 20.70 | 20.88 | 3,373,845 | +0.29(+1.40%) |
Jul 13, 2017 | 20.45 | 20.66 | 20.41 | 20.59 | 4,152,879 | +0.01(+0.07%) |
Jul 12, 2017 | 20.46 | 20.81 | 20.36 | 20.58 | 6,679,726 | +0.32(+1.60%) |
Jul 11, 2017 | 19.85 | 20.27 | 19.68 | 20.26 | 4,900,837 | +0.33(+1.66%) |
Jul 10, 2017 | 19.95 | 20.07 | 19.80 | 19.93 | 4,342,127 | -0.07(-0.35%) |
Jul 07, 2017 | 19.99 | 20.05 | 19.65 | 20.00 | 5,002,532 | -0.01(-0.07%) |
Jul 06, 2017 | 20.29 | 20.41 | 19.98 | 20.01 | 5,202,185 | -0.23(-1.15%) |
Jul 05, 2017 | 20.33 | 20.36 | 19.92 | 20.24 | 7,022,125 | -0.80(-3.81%) |
Jul 03, 2017 | 20.62 | 21.10 | 20.57 | 21.04 | 3,089,532 | +0.52(+2.53%) |
Jun 30, 2017 | 20.82 | 20.87 | 20.41 | 20.52 | 5,895,413 | -0.16(-0.78%) |
Jun 29, 2017 | 20.82 | 20.92 | 20.55 | 20.69 | 3,874,951 | -0.10(-0.47%) |
Jun 28, 2017 | 20.62 | 20.85 | 20.45 | 20.78 | 5,059,843 | +0.25(+1.23%) |
Jun 27, 2017 | 20.40 | 20.59 | 20.26 | 20.53 | 6,341,754 | +0.34(+1.67%) |
Jun 26, 2017 | 20.46 | 20.55 | 20.18 | 20.19 | 3,717,919 | -0.20(-1.00%) |
Jun 23, 2017 | 20.20 | 20.55 | 20.12 | 20.40 | 4,637,072 | +0.14(+0.69%) |
Jun 22, 2017 | 20.40 | 20.63 | 20.22 | 20.26 | 4,679,557 | +0.07(+0.35%) |
Jun 21, 2017 | 20.10 | 20.57 | 20.04 | 20.19 | 5,101,824 | +0.00(+0.00%) |
Jun 20, 2017 | 20.47 | 20.47 | 20.00 | 20.19 | 7,922,762 | -0.56(-2.68%) |
Jun 19, 2017 | 20.98 | 21.04 | 20.69 | 20.74 | 4,871,925 | -0.15(-0.74%) |
Jun 16, 2017 | 20.83 | 21.04 | 20.74 | 20.90 | 9,524,484 | +0.16(+0.78%) |
Jun 15, 2017 | 20.78 | 21.02 | 20.66 | 20.73 | 6,082,218 | -0.19(-0.91%) |
Jun 14, 2017 | 21.74 | 21.75 | 20.89 | 20.92 | 4,681,294 | -0.78(-3.59%) |
Jun 13, 2017 | 21.75 | 21.83 | 21.52 | 21.70 | 3,665,655 | +0.06(+0.29%) |
Jun 12, 2017 | 21.61 | 21.83 | 21.26 | 21.64 | 4,858,814 | +0.10(+0.46%) |
Jun 09, 2017 | 21.26 | 21.62 | 21.24 | 21.54 | 3,968,381 | +0.29(+1.36%) |
Jun 08, 2017 | 21.34 | 21.53 | 21.17 | 21.25 | 3,533,596 | -0.16(-0.75%) |
Jun 07, 2017 | 21.97 | 22.12 | 21.39 | 21.42 | 5,228,649 | -0.69(-3.12%) |
Jun 06, 2017 | 21.80 | 22.11 | 21.75 | 22.11 | 3,336,833 | +0.26(+1.19%) |
Jun 05, 2017 | 21.76 | 21.95 | 21.62 | 21.85 | 4,003,087 | -0.01(-0.03%) |
Jun 02, 2017 | 21.90 | 21.90 | 21.68 | 21.85 | 4,031,453 | -0.15(-0.67%) |