Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.77 | 25.84 | 25.16 | 25.36 | 11,530,305 | -0.23(-0.89%) |
Aug 30, 2017 | 24.68 | 25.72 | 24.49 | 25.58 | 14,340,264 | +0.85(+3.43%) |
Aug 29, 2017 | 23.82 | 25.08 | 23.49 | 24.74 | 14,437,465 | +0.63(+2.61%) |
Aug 28, 2017 | 23.85 | 24.37 | 23.78 | 24.11 | 8,399,143 | +0.34(+1.44%) |
Aug 25, 2017 | 23.83 | 23.94 | 23.45 | 23.76 | 7,266,695 | +0.12(+0.52%) |
Aug 24, 2017 | 23.73 | 24.14 | 23.44 | 23.64 | 9,905,556 | -0.08(-0.32%) |
Aug 23, 2017 | 22.89 | 23.76 | 22.80 | 23.72 | 10,815,364 | +0.61(+2.64%) |
Aug 22, 2017 | 22.44 | 23.32 | 22.41 | 23.11 | 15,056,567 | +0.89(+3.99%) |
Aug 21, 2017 | 22.71 | 22.93 | 22.12 | 22.22 | 9,221,675 | -0.36(-1.60%) |
Aug 18, 2017 | 22.79 | 22.89 | 22.25 | 22.58 | 10,630,758 | -0.05(-0.21%) |
Aug 17, 2017 | 23.26 | 23.62 | 22.59 | 22.63 | 13,034,419 | -0.84(-3.57%) |
Aug 16, 2017 | 22.85 | 23.78 | 22.77 | 23.47 | 18,052,508 | +0.88(+3.88%) |
Aug 15, 2017 | 22.33 | 22.93 | 22.24 | 22.59 | 10,233,276 | +0.36(+1.63%) |
Aug 14, 2017 | 22.25 | 22.53 | 22.07 | 22.23 | 8,561,659 | +0.16(+0.73%) |
Aug 11, 2017 | 22.46 | 22.73 | 21.86 | 22.07 | 11,342,056 | -0.65(-2.85%) |
Aug 10, 2017 | 22.72 | 23.36 | 22.63 | 22.72 | 11,522,192 | -0.23(-1.00%) |
Aug 09, 2017 | 22.70 | 23.30 | 22.66 | 22.94 | 10,415,103 | -0.09(-0.37%) |
Aug 08, 2017 | 22.91 | 23.59 | 22.44 | 23.03 | 14,779,456 | -0.02(-0.08%) |
Aug 07, 2017 | 22.87 | 23.34 | 22.82 | 23.05 | 12,804,535 | +0.66(+2.94%) |
Aug 04, 2017 | 22.58 | 21.78 | 22.39 | 11,658,120 | +0.55(+2.53%) | |
Aug 03, 2017 | 21.64 | 22.16 | 21.50 | 21.84 | 9,750,700 | +0.15(+0.70%) |
Aug 02, 2017 | 21.46 | 21.87 | 21.28 | 21.69 | 11,980,716 | +0.09(+0.40%) |
Aug 01, 2017 | 22.36 | 22.40 | 21.52 | 21.60 | 14,802,372 | -0.73(-3.28%) |
Jul 31, 2017 | 22.25 | 22.56 | 21.93 | 22.33 | 16,139,823 | +0.48(+2.22%) |
Jul 28, 2017 | 23.28 | 23.30 | 21.67 | 21.85 | 36,538,884 | -1.92(-8.08%) |
Jul 27, 2017 | 24.72 | 24.89 | 23.50 | 23.77 | 22,546,322 | -1.14(-4.58%) |
Jul 26, 2017 | 25.24 | 26.09 | 24.42 | 24.91 | 51,286,764 | +1.67(+7.20%) |
Jul 25, 2017 | 23.03 | 23.86 | 22.99 | 23.24 | 25,682,932 | +0.61(+2.69%) |
Jul 24, 2017 | 22.63 | 22.72 | 22.05 | 22.63 | 13,426,181 | +0.11(+0.51%) |
Jul 21, 2017 | 22.76 | 22.96 | 22.48 | 22.52 | 13,053,004 | -0.45(-1.95%) |
Jul 20, 2017 | 23.22 | 23.28 | 22.75 | 22.96 | 15,285,681 | -0.30(-1.31%) |
Jul 19, 2017 | 22.29 | 23.30 | 22.04 | 23.27 | 20,652,496 | +1.07(+4.84%) |
Jul 18, 2017 | 22.12 | 22.44 | 21.78 | 22.19 | 13,519,400 | -0.01(-0.04%) |
Jul 17, 2017 | 22.35 | 22.49 | 22.00 | 22.20 | 14,011,548 | +0.13(+0.60%) |
Jul 14, 2017 | 22.62 | 22.67 | 22.02 | 22.07 | 17,028,988 | -0.48(-2.11%) |
Jul 13, 2017 | 22.11 | 22.91 | 21.36 | 22.54 | 31,662,386 | +0.82(+3.76%) |
Jul 12, 2017 | 21.48 | 21.80 | 21.36 | 21.73 | 12,531,601 | +0.51(+2.42%) |
Jul 11, 2017 | 21.04 | 21.35 | 20.86 | 21.21 | 13,211,836 | +0.43(+2.06%) |
Jul 10, 2017 | 20.13 | 21.19 | 19.86 | 20.78 | 14,926,614 | +0.39(+1.91%) |
Jul 07, 2017 | 20.91 | 21.01 | 19.65 | 20.40 | 21,811,598 | -0.51(-2.46%) |
Jul 06, 2017 | 20.93 | 21.45 | 20.82 | 20.91 | 10,394,051 | -0.23(-1.08%) |
Jul 05, 2017 | 21.35 | 21.43 | 20.66 | 21.14 | 17,094,946 | -0.16(-0.76%) |
Jul 03, 2017 | 21.08 | 21.43 | 20.82 | 21.30 | 10,258,675 | +0.25(+1.17%) |
Jun 30, 2017 | 21.96 | 22.10 | 21.00 | 21.05 | 22,277,818 | -0.39(-1.82%) |
Jun 29, 2017 | 21.78 | 22.11 | 21.23 | 21.44 | 20,341,980 | -0.02(-0.09%) |
Jun 28, 2017 | 20.90 | 21.65 | 20.63 | 21.46 | 20,883,336 | +0.95(+4.64%) |
Jun 27, 2017 | 20.97 | 21.41 | 20.48 | 20.51 | 18,043,154 | -0.22(-1.06%) |
Jun 26, 2017 | 21.38 | 21.50 | 20.41 | 20.73 | 23,952,368 | -0.43(-2.02%) |
Jun 23, 2017 | 20.41 | 21.41 | 20.18 | 21.16 | 25,049,230 | +1.12(+5.60%) |
Jun 22, 2017 | 20.17 | 20.41 | 19.77 | 20.03 | 15,994,010 | +0.00(+0.00%) |
Jun 21, 2017 | 20.27 | 20.68 | 19.81 | 20.03 | 17,553,286 | -0.01(-0.05%) |
Jun 20, 2017 | 19.69 | 20.18 | 19.42 | 20.04 | 14,187,405 | +0.27(+1.35%) |
Jun 19, 2017 | 19.64 | 20.22 | 19.60 | 19.78 | 21,629,466 | +0.61(+3.17%) |
Jun 16, 2017 | 19.30 | 19.82 | 19.04 | 19.17 | 16,490,558 | -0.20(-1.03%) |
Jun 15, 2017 | 19.17 | 19.58 | 18.79 | 19.37 | 22,447,958 | -0.29(-1.50%) |
Jun 14, 2017 | 20.63 | 20.77 | 19.26 | 19.66 | 26,225,278 | -1.14(-5.48%) |
Jun 13, 2017 | 20.93 | 21.23 | 20.68 | 20.80 | 18,449,972 | +0.00(+0.00%) |
Jun 12, 2017 | 20.78 | 21.62 | 20.65 | 20.80 | 21,096,172 | +0.06(+0.27%) |
Jun 09, 2017 | 21.02 | 21.54 | 20.46 | 20.75 | 26,974,358 | -0.03(-0.14%) |
Jun 08, 2017 | 19.80 | 21.18 | 19.62 | 20.78 | 32,259,724 | +0.93(+4.70%) |
Jun 07, 2017 | 19.97 | 20.04 | 19.01 | 19.84 | 35,007,868 | +0.55(+2.86%) |
Jun 06, 2017 | 19.83 | 19.88 | 19.10 | 19.29 | 17,906,448 | -0.68(-3.43%) |
Jun 05, 2017 | 19.21 | 20.24 | 19.16 | 19.98 | 18,352,376 | +0.71(+3.70%) |
Jun 02, 2017 | 19.46 | 19.54 | 19.04 | 19.26 | 12,460,718 | -0.23(-1.17%) |