Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.51 | 21.77 | 21.51 | 21.77 | 5,576,592 | +0.28(+1.30%) |
Aug 30, 2017 | 21.51 | 21.55 | 21.37 | 21.50 | 3,319,666 | -0.02(-0.08%) |
Aug 29, 2017 | 21.58 | 21.70 | 21.43 | 21.51 | 5,481,796 | -0.14(-0.64%) |
Aug 28, 2017 | 21.57 | 21.65 | 21.53 | 21.65 | 3,097,147 | +0.09(+0.40%) |
Aug 25, 2017 | 21.72 | 21.74 | 21.51 | 21.57 | 2,310,800 | -0.17(-0.80%) |
Aug 24, 2017 | 21.65 | 21.76 | 21.53 | 21.74 | 3,342,243 | +0.16(+0.73%) |
Aug 23, 2017 | 21.62 | 21.69 | 21.57 | 21.58 | 3,031,430 | -0.10(-0.48%) |
Aug 22, 2017 | 21.57 | 21.76 | 21.50 | 21.69 | 4,729,494 | +0.16(+0.73%) |
Aug 21, 2017 | 21.55 | 21.58 | 21.36 | 21.53 | 4,952,718 | +0.03(+0.16%) |
Aug 18, 2017 | 21.51 | 21.62 | 21.41 | 21.50 | 5,883,045 | +0.03(+0.16%) |
Aug 17, 2017 | 21.55 | 21.55 | 21.34 | 21.46 | 4,446,828 | -0.05(-0.24%) |
Aug 16, 2017 | 21.39 | 21.60 | 21.34 | 21.51 | 5,941,848 | +0.07(+0.33%) |
Aug 15, 2017 | 21.46 | 21.46 | 21.27 | 21.44 | 3,159,805 | -0.02(-0.08%) |
Aug 14, 2017 | 21.44 | 21.57 | 21.30 | 21.46 | 3,664,203 | +0.12(+0.57%) |
Aug 11, 2017 | 21.27 | 21.36 | 21.08 | 21.34 | 4,094,702 | -0.03(-0.16%) |
Aug 10, 2017 | 21.55 | 21.69 | 21.25 | 21.37 | 6,389,018 | -0.14(-0.65%) |
Aug 09, 2017 | 21.23 | 21.53 | 21.23 | 21.51 | 6,535,000 | +0.30(+1.40%) |
Aug 08, 2017 | 21.04 | 21.27 | 21.04 | 21.22 | 4,597,005 | +0.14(+0.66%) |
Aug 07, 2017 | 20.92 | 21.11 | 20.83 | 21.08 | 4,701,551 | +0.16(+0.75%) |
Aug 04, 2017 | 21.15 | 21.16 | 20.87 | 20.92 | 3,666,018 | -0.24(-1.15%) |
Aug 03, 2017 | 21.25 | 21.34 | 20.94 | 21.16 | 5,389,346 | -0.03(-0.16%) |
Aug 02, 2017 | 21.08 | 21.20 | 20.97 | 21.20 | 5,449,939 | +0.16(+0.75%) |
Aug 01, 2017 | 21.03 | 21.09 | 20.76 | 21.04 | 4,739,399 | +0.09(+0.42%) |
Jul 31, 2017 | 20.85 | 20.97 | 20.76 | 20.96 | 5,036,706 | +0.17(+0.84%) |
Jul 28, 2017 | 20.80 | 20.80 | 20.61 | 20.78 | 5,922,684 | +0.05(+0.25%) |
Jul 27, 2017 | 20.59 | 20.80 | 20.49 | 20.73 | 6,710,686 | +0.12(+0.59%) |
Jul 26, 2017 | 20.61 | 20.76 | 20.55 | 20.61 | 5,590,692 | +0.05(+0.25%) |
Jul 25, 2017 | 20.83 | 20.86 | 20.42 | 20.55 | 7,444,019 | -0.19(-0.92%) |
Jul 24, 2017 | 20.75 | 20.87 | 20.69 | 20.75 | 8,132,909 | +0.07(+0.34%) |
Jul 21, 2017 | 20.49 | 20.71 | 20.43 | 20.68 | 10,575,765 | +0.21(+1.02%) |
Jul 20, 2017 | 20.54 | 20.42 | 20.47 | 13,483,690 | -0.02(-0.08%) | |
Jul 19, 2017 | 20.50 | 20.56 | 20.42 | 20.49 | 11,716,165 | -0.02(-0.08%) |
Jul 18, 2017 | 20.42 | 20.57 | 20.38 | 20.50 | 39,736,548 | -0.85(-4.00%) |
Jul 17, 2017 | 21.48 | 21.55 | 21.29 | 21.36 | 3,912,339 | -0.12(-0.57%) |
Jul 14, 2017 | 21.23 | 21.53 | 21.20 | 21.48 | 2,362,011 | +0.26(+1.23%) |
Jul 13, 2017 | 21.51 | 21.53 | 21.18 | 21.22 | 3,065,773 | -0.26(-1.22%) |
Jul 12, 2017 | 21.39 | 21.58 | 21.38 | 21.48 | 4,037,125 | +0.12(+0.57%) |
Jul 11, 2017 | 21.34 | 21.37 | 21.20 | 21.36 | 3,348,197 | +0.09(+0.41%) |
Jul 10, 2017 | 21.03 | 21.34 | 21.01 | 21.27 | 3,949,276 | +0.24(+1.16%) |
Jul 07, 2017 | 21.23 | 21.23 | 20.99 | 21.03 | 2,665,812 | -0.24(-1.15%) |
Jul 06, 2017 | 21.32 | 21.39 | 21.17 | 21.27 | 4,539,818 | -0.12(-0.57%) |
Jul 05, 2017 | 21.29 | 21.67 | 21.29 | 21.39 | 4,167,963 | +0.09(+0.41%) |
Jul 03, 2017 | 20.99 | 21.36 | 20.97 | 21.30 | 2,995,509 | +0.31(+1.49%) |
Jun 30, 2017 | 20.90 | 21.03 | 20.90 | 20.99 | 3,566,419 | +0.09(+0.42%) |
Jun 29, 2017 | 21.01 | 21.08 | 20.69 | 20.90 | 4,582,548 | -0.19(-0.91%) |
Jun 28, 2017 | 21.04 | 21.22 | 20.76 | 21.09 | 4,983,269 | +0.07(+0.33%) |
Jun 27, 2017 | 21.57 | 21.57 | 21.02 | 21.03 | 5,915,426 | -0.49(-2.29%) |
Jun 26, 2017 | 21.43 | 21.64 | 21.35 | 21.52 | 4,546,561 | +0.10(+0.48%) |
Jun 23, 2017 | 21.25 | 21.47 | 21.21 | 21.42 | 5,112,637 | +0.25(+1.20%) |
Jun 22, 2017 | 21.09 | 21.28 | 21.04 | 21.16 | 2,938,039 | +0.10(+0.48%) |
Jun 21, 2017 | 21.04 | 21.20 | 20.97 | 21.06 | 3,614,904 | +0.02(+0.08%) |
Jun 20, 2017 | 21.21 | 21.26 | 20.95 | 21.04 | 3,207,975 | -0.14(-0.64%) |
Jun 19, 2017 | 21.06 | 21.28 | 21.03 | 21.18 | 4,514,516 | +0.17(+0.81%) |
Jun 16, 2017 | 21.03 | 21.16 | 20.99 | 21.01 | 8,594,465 | +0.03(+0.16%) |
Jun 15, 2017 | 20.80 | 21.06 | 20.74 | 20.97 | 3,090,919 | +0.09(+0.41%) |
Jun 14, 2017 | 20.69 | 20.95 | 20.69 | 20.89 | 4,984,873 | +0.24(+1.15%) |
Jun 13, 2017 | 20.69 | 20.75 | 20.50 | 20.65 | 3,905,728 | +0.00(+0.00%) |
Jun 12, 2017 | 20.62 | 20.77 | 20.60 | 20.65 | 3,068,897 | +0.03(+0.16%) |
Jun 09, 2017 | 20.57 | 20.70 | 20.53 | 20.62 | 4,964,210 | +0.00(+0.00%) |
Jun 08, 2017 | 20.48 | 20.65 | 20.38 | 20.62 | 3,449,082 | +0.14(+0.66%) |
Jun 07, 2017 | 20.41 | 20.52 | 20.28 | 20.48 | 3,372,850 | +0.09(+0.42%) |
Jun 06, 2017 | 20.38 | 20.43 | 20.18 | 20.40 | 2,999,773 | +0.10(+0.50%) |
Jun 05, 2017 | 20.43 | 20.45 | 20.19 | 20.29 | 3,601,800 | -0.15(-0.75%) |
Jun 02, 2017 | 20.45 | 20.57 | 20.41 | 20.45 | 4,656,019 | +0.00(+0.00%) |