Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.30 | 24.81 | 23.28 | 24.73 | 5,951,011 | +1.58(+6.84%) |
Aug 30, 2017 | 22.88 | 23.18 | 22.87 | 23.15 | 3,309,635 | +0.20(+0.89%) |
Aug 29, 2017 | 22.58 | 23.01 | 22.57 | 22.94 | 1,075,149 | +0.12(+0.51%) |
Aug 28, 2017 | 22.82 | 22.91 | 22.63 | 22.82 | 910,132 | +0.08(+0.34%) |
Aug 25, 2017 | 22.93 | 23.01 | 22.64 | 22.75 | 1,621,254 | -0.13(-0.59%) |
Aug 24, 2017 | 22.84 | 22.96 | 22.55 | 22.88 | 1,009,743 | +0.04(+0.18%) |
Aug 23, 2017 | 22.87 | 22.98 | 22.63 | 22.84 | 1,081,804 | -0.10(-0.45%) |
Aug 22, 2017 | 23.05 | 23.18 | 22.91 | 22.94 | 1,641,721 | -0.01(-0.05%) |
Aug 21, 2017 | 22.81 | 23.16 | 22.81 | 22.95 | 2,518,016 | +0.10(+0.42%) |
Aug 18, 2017 | 22.61 | 22.94 | 22.54 | 22.86 | 1,876,651 | +0.21(+0.91%) |
Aug 17, 2017 | 22.81 | 22.98 | 22.63 | 22.65 | 1,985,658 | -0.26(-1.15%) |
Aug 16, 2017 | 22.71 | 23.04 | 22.44 | 22.91 | 2,799,723 | +0.04(+0.18%) |
Aug 15, 2017 | 22.94 | 23.11 | 22.81 | 22.87 | 5,257,888 | +0.19(+0.83%) |
Aug 14, 2017 | 22.85 | 22.97 | 22.62 | 22.69 | 4,915,636 | +0.15(+0.67%) |
Aug 11, 2017 | 22.11 | 22.62 | 21.91 | 22.54 | 2,047,749 | +0.52(+2.38%) |
Aug 10, 2017 | 22.69 | 22.75 | 21.94 | 22.01 | 3,903,730 | -0.92(-4.03%) |
Aug 09, 2017 | 22.77 | 23.03 | 22.26 | 22.94 | 1,509,658 | -0.09(-0.40%) |
Aug 08, 2017 | 22.98 | 23.10 | 22.76 | 23.03 | 2,119,016 | -0.01(-0.05%) |
Aug 07, 2017 | 23.59 | 23.74 | 22.98 | 23.04 | 3,095,958 | -0.49(-2.10%) |
Aug 04, 2017 | 24.33 | 23.29 | 23.53 | 6,028,044 | -0.78(-3.20%) | |
Aug 03, 2017 | 23.39 | 24.99 | 23.17 | 24.31 | 8,705,995 | +1.56(+6.85%) |
Aug 02, 2017 | 22.87 | 23.16 | 22.46 | 22.75 | 4,949,071 | +0.03(+0.13%) |
Aug 01, 2017 | 22.94 | 23.08 | 22.62 | 22.72 | 2,386,833 | -0.07(-0.32%) |
Jul 31, 2017 | 23.17 | 23.25 | 22.56 | 22.79 | 2,158,307 | -0.34(-1.49%) |
Jul 28, 2017 | 23.13 | 23.63 | 22.98 | 23.14 | 2,421,544 | -0.11(-0.46%) |
Jul 27, 2017 | 23.41 | 23.64 | 22.80 | 23.25 | 2,915,340 | -0.12(-0.53%) |
Jul 26, 2017 | 23.52 | 23.65 | 23.32 | 23.37 | 3,130,664 | -0.13(-0.54%) |
Jul 25, 2017 | 23.20 | 23.54 | 22.95 | 23.50 | 2,933,549 | +0.34(+1.48%) |
Jul 24, 2017 | 22.79 | 23.27 | 22.79 | 23.15 | 6,974,608 | +0.30(+1.32%) |
Jul 21, 2017 | 23.00 | 23.02 | 22.44 | 22.85 | 2,132,033 | -0.26(-1.14%) |
Jul 20, 2017 | 23.70 | 23.02 | 23.12 | 2,233,435 | -0.58(-2.45%) | |
Jul 19, 2017 | 23.82 | 23.92 | 23.61 | 23.70 | 1,676,754 | +0.01(+0.04%) |
Jul 18, 2017 | 23.72 | 23.78 | 21.55 | 23.69 | 2,700,176 | +0.45(+1.93%) |
Jul 17, 2017 | 23.06 | 23.28 | 22.82 | 23.24 | 1,928,010 | +0.29(+1.24%) |
Jul 14, 2017 | 23.18 | 23.20 | 22.94 | 22.95 | 1,415,224 | -0.15(-0.67%) |
Jul 13, 2017 | 23.23 | 23.31 | 22.92 | 23.11 | 2,648,248 | -0.04(-0.19%) |
Jul 12, 2017 | 22.87 | 23.34 | 22.68 | 23.15 | 3,027,234 | +0.50(+2.22%) |
Jul 11, 2017 | 22.29 | 22.77 | 21.94 | 22.65 | 1,481,024 | +0.23(+1.03%) |
Jul 10, 2017 | 22.37 | 22.51 | 22.25 | 22.42 | 1,871,055 | +0.08(+0.35%) |
Jul 07, 2017 | 22.04 | 22.52 | 22.04 | 22.34 | 1,608,516 | +0.30(+1.34%) |
Jul 06, 2017 | 22.20 | 22.31 | 22.00 | 22.04 | 2,934,499 | -0.30(-1.35%) |
Jul 05, 2017 | 22.40 | 22.62 | 22.24 | 22.34 | 2,163,283 | +0.01(+0.03%) |
Jul 03, 2017 | 22.56 | 22.62 | 22.28 | 22.34 | 1,617,692 | -0.15(-0.69%) |
Jun 30, 2017 | 22.48 | 22.62 | 22.38 | 22.49 | 2,548,985 | +0.06(+0.28%) |
Jun 29, 2017 | 22.86 | 22.96 | 22.11 | 22.43 | 3,268,204 | -0.52(-2.29%) |
Jun 28, 2017 | 22.73 | 23.02 | 22.31 | 22.95 | 2,815,577 | +0.40(+1.77%) |
Jun 27, 2017 | 22.79 | 23.02 | 22.55 | 22.55 | 1,921,827 | -0.36(-1.57%) |
Jun 26, 2017 | 22.86 | 23.16 | 22.55 | 22.91 | 2,376,313 | +0.07(+0.32%) |
Jun 23, 2017 | 22.78 | 22.98 | 22.70 | 22.84 | 3,413,175 | +0.07(+0.29%) |
Jun 22, 2017 | 22.76 | 22.89 | 22.57 | 22.77 | 1,227,661 | -0.02(-0.09%) |
Jun 21, 2017 | 22.56 | 22.86 | 22.42 | 22.79 | 2,201,528 | +0.36(+1.62%) |
Jun 20, 2017 | 22.70 | 22.72 | 22.39 | 22.43 | 2,127,599 | -0.31(-1.35%) |
Jun 19, 2017 | 22.21 | 22.76 | 22.10 | 22.74 | 3,775,105 | +0.64(+2.89%) |
Jun 16, 2017 | 21.92 | 22.41 | 21.87 | 22.10 | 3,218,153 | +0.10(+0.48%) |
Jun 15, 2017 | 22.00 | 22.08 | 21.79 | 21.99 | 2,390,606 | -0.19(-0.83%) |
Jun 14, 2017 | 22.37 | 22.51 | 21.92 | 22.18 | 2,952,424 | +0.10(+0.46%) |
Jun 13, 2017 | 22.00 | 22.21 | 21.82 | 22.08 | 1,854,191 | +0.13(+0.61%) |
Jun 12, 2017 | 22.20 | 22.20 | 21.41 | 21.94 | 5,428,224 | -0.36(-1.63%) |
Jun 09, 2017 | 23.36 | 23.37 | 22.07 | 22.31 | 3,718,361 | -0.85(-3.67%) |
Jun 08, 2017 | 23.05 | 23.19 | 22.83 | 23.16 | 1,867,590 | +0.21(+0.92%) |
Jun 07, 2017 | 23.22 | 23.23 | 22.86 | 22.95 | 2,340,234 | -0.20(-0.85%) |
Jun 06, 2017 | 23.19 | 23.39 | 23.03 | 23.14 | 3,335,670 | -0.05(-0.23%) |
Jun 05, 2017 | 23.49 | 23.51 | 23.03 | 23.20 | 3,932,249 | -0.32(-1.35%) |
Jun 02, 2017 | 23.33 | 23.52 | 23.16 | 23.51 | 2,135,292 | +0.24(+1.04%) |