Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.88 | 21.07 | 20.87 | 21.00 | 4,774,470 | +0.47(+2.30%) |
Aug 30, 2017 | 20.51 | 20.59 | 20.46 | 20.53 | 2,050,985 | +0.02(+0.09%) |
Aug 29, 2017 | 20.56 | 20.59 | 20.44 | 20.51 | 2,565,008 | -0.13(-0.62%) |
Aug 28, 2017 | 20.61 | 20.64 | 20.53 | 20.64 | 2,798,150 | +0.30(+1.45%) |
Aug 25, 2017 | 20.28 | 20.38 | 20.25 | 20.34 | 2,115,436 | +0.22(+1.12%) |
Aug 24, 2017 | 20.16 | 20.22 | 20.09 | 20.12 | 1,797,891 | +0.11(+0.55%) |
Aug 23, 2017 | 20.12 | 20.19 | 19.97 | 20.01 | 4,207,795 | -0.34(-1.69%) |
Aug 22, 2017 | 20.38 | 20.14 | 20.35 | 5,411,951 | +0.30(+1.52%) | |
Aug 21, 2017 | 20.18 | 20.18 | 20.03 | 20.05 | 4,104,059 | +0.12(+0.62%) |
Aug 18, 2017 | 19.92 | 19.98 | 19.88 | 19.92 | 3,281,832 | -0.07(-0.35%) |
Aug 17, 2017 | 20.05 | 20.21 | 19.98 | 20.00 | 5,334,580 | -0.26(-1.30%) |
Aug 16, 2017 | 19.61 | 20.45 | 19.47 | 20.26 | 9,240,065 | +0.39(+1.98%) |
Aug 15, 2017 | 19.88 | 19.96 | 19.80 | 19.87 | 3,047,599 | +0.08(+0.40%) |
Aug 14, 2017 | 19.92 | 19.98 | 19.75 | 19.79 | 3,070,629 | -0.21(-1.05%) |
Aug 11, 2017 | 19.87 | 20.07 | 19.86 | 20.00 | 5,734,683 | +0.72(+3.76%) |
Aug 10, 2017 | 19.53 | 19.56 | 19.22 | 19.27 | 4,526,136 | -0.18(-0.94%) |
Aug 09, 2017 | 19.18 | 19.63 | 19.09 | 19.45 | 8,333,658 | +1.49(+8.31%) |
Aug 08, 2017 | 18.08 | 18.23 | 17.94 | 17.96 | 5,430,417 | -0.22(-1.22%) |
Aug 07, 2017 | 18.24 | 18.28 | 18.17 | 18.18 | 2,561,827 | -0.17(-0.95%) |
Aug 04, 2017 | 18.40 | 18.46 | 18.29 | 18.36 | 2,087,041 | -0.19(-1.01%) |
Aug 03, 2017 | 18.54 | 18.66 | 18.47 | 18.55 | 2,264,077 | +0.08(+0.45%) |
Aug 02, 2017 | 18.56 | 18.56 | 18.44 | 18.46 | 2,325,291 | -0.00(-0.02%) |
Aug 01, 2017 | 18.54 | 18.57 | 18.45 | 18.47 | 2,757,225 | -0.04(-0.21%) |
Jul 31, 2017 | 18.54 | 18.63 | 18.49 | 18.51 | 3,287,700 | +0.10(+0.57%) |
Jul 28, 2017 | 18.21 | 18.44 | 18.18 | 18.40 | 2,946,319 | +0.29(+1.62%) |
Jul 27, 2017 | 18.11 | 18.18 | 17.91 | 18.11 | 6,837,182 | -0.22(-1.19%) |
Jul 26, 2017 | 18.37 | 18.38 | 18.19 | 18.33 | 4,880,424 | -0.07(-0.40%) |
Jul 25, 2017 | 18.43 | 18.47 | 18.34 | 18.40 | 3,721,611 | +0.11(+0.62%) |
Jul 24, 2017 | 18.20 | 18.35 | 18.20 | 18.29 | 6,779,591 | -0.46(-2.44%) |
Jul 21, 2017 | 18.64 | 18.80 | 18.56 | 18.75 | 2,826,228 | -0.26(-1.38%) |
Jul 20, 2017 | 19.08 | 18.58 | 19.01 | 3,563,471 | +0.43(+2.30%) | |
Jul 19, 2017 | 18.52 | 18.67 | 18.49 | 18.58 | 6,390,428 | -0.27(-1.44%) |
Jul 18, 2017 | 18.76 | 18.85 | 18.69 | 18.85 | 2,643,130 | +0.04(+0.23%) |
Jul 17, 2017 | 18.79 | 18.91 | 18.77 | 18.81 | 2,236,387 | +0.05(+0.26%) |
Jul 14, 2017 | 18.63 | 18.83 | 18.57 | 18.76 | 2,265,656 | +0.16(+0.87%) |
Jul 13, 2017 | 18.51 | 18.67 | 18.48 | 18.60 | 3,704,049 | -0.11(-0.58%) |
Jul 12, 2017 | 18.55 | 18.78 | 18.53 | 18.71 | 3,183,304 | +0.33(+1.80%) |
Jul 11, 2017 | 18.23 | 18.42 | 18.22 | 18.38 | 2,360,498 | -0.01(-0.05%) |
Jul 10, 2017 | 18.36 | 18.47 | 18.30 | 18.39 | 1,824,674 | +0.05(+0.26%) |
Jul 07, 2017 | 18.21 | 18.37 | 18.19 | 18.34 | 3,609,596 | +0.03(+0.17%) |
Jul 06, 2017 | 18.36 | 18.43 | 18.27 | 18.31 | 2,694,697 | -0.21(-1.13%) |
Jul 05, 2017 | 18.36 | 18.54 | 18.31 | 18.52 | 4,074,956 | -0.07(-0.35%) |
Jul 03, 2017 | 18.57 | 18.68 | 18.55 | 18.58 | 2,039,479 | -0.14(-0.75%) |
Jun 30, 2017 | 18.65 | 18.81 | 18.62 | 18.72 | 3,181,510 | +0.21(+1.13%) |
Jun 29, 2017 | 18.64 | 18.64 | 18.38 | 18.51 | 3,694,026 | -0.38(-1.99%) |
Jun 28, 2017 | 18.90 | 18.97 | 18.87 | 18.89 | 2,979,107 | -0.10(-0.53%) |
Jun 27, 2017 | 19.22 | 19.23 | 18.95 | 18.99 | 3,784,362 | -0.39(-2.01%) |
Jun 26, 2017 | 19.37 | 19.45 | 19.29 | 19.38 | 2,343,414 | -0.02(-0.11%) |
Jun 23, 2017 | 19.21 | 19.44 | 19.16 | 19.40 | 6,390,361 | +0.34(+1.76%) |
Jun 22, 2017 | 19.08 | 19.17 | 18.99 | 19.06 | 4,356,548 | -0.02(-0.09%) |
Jun 21, 2017 | 19.08 | 19.10 | 18.94 | 19.08 | 3,352,118 | +0.24(+1.25%) |
Jun 20, 2017 | 18.93 | 19.03 | 18.83 | 18.84 | 3,376,121 | -0.22(-1.17%) |
Jun 19, 2017 | 18.91 | 19.08 | 18.90 | 19.07 | 3,916,709 | +0.21(+1.11%) |
Jun 16, 2017 | 18.68 | 18.86 | 18.66 | 18.86 | 6,308,298 | +0.27(+1.43%) |
Jun 15, 2017 | 18.79 | 18.81 | 18.55 | 18.59 | 8,350,027 | -0.62(-3.20%) |
Jun 14, 2017 | 19.29 | 19.36 | 19.12 | 19.21 | 4,973,503 | +0.04(+0.21%) |
Jun 13, 2017 | 19.07 | 19.21 | 19.02 | 19.17 | 4,425,303 | +0.19(+1.01%) |
Jun 12, 2017 | 19.01 | 19.06 | 18.89 | 18.97 | 5,153,831 | +0.27(+1.47%) |
Jun 09, 2017 | 18.55 | 18.77 | 18.51 | 18.70 | 3,511,533 | +0.04(+0.21%) |
Jun 08, 2017 | 18.60 | 18.67 | 18.53 | 18.66 | 3,378,428 | +0.00(+0.02%) |
Jun 07, 2017 | 18.61 | 18.73 | 18.60 | 18.66 | 4,098,488 | -0.25(-1.34%) |
Jun 06, 2017 | 18.98 | 19.02 | 18.90 | 18.91 | 4,465,690 | -0.17(-0.87%) |
Jun 05, 2017 | 19.10 | 19.15 | 18.95 | 19.08 | 5,352,915 | -0.13(-0.66%) |
Jun 02, 2017 | 19.31 | 19.33 | 19.15 | 19.20 | 5,244,534 | +0.44(+2.33%) |