Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.78 | 21.01 | 20.03 | 20.50 | 1,510,238 | -0.39(-1.87%) |
Aug 30, 2017 | 21.98 | 22.06 | 20.55 | 20.89 | 1,290,061 | -1.12(-5.09%) |
Aug 29, 2017 | 22.13 | 22.27 | 21.80 | 22.01 | 693,517 | -0.32(-1.43%) |
Aug 28, 2017 | 22.29 | 22.85 | 22.29 | 22.33 | 599,947 | +0.04(+0.18%) |
Aug 25, 2017 | 22.14 | 22.32 | 22.07 | 22.29 | 483,293 | +0.23(+1.04%) |
Aug 24, 2017 | 21.96 | 22.29 | 21.85 | 22.06 | 895,585 | +0.25(+1.15%) |
Aug 23, 2017 | 22.46 | 22.52 | 21.79 | 21.81 | 940,966 | -0.78(-3.45%) |
Aug 22, 2017 | 23.24 | 23.29 | 22.45 | 22.59 | 989,461 | -0.56(-2.42%) |
Aug 21, 2017 | 23.27 | 23.57 | 22.71 | 23.15 | 956,107 | +0.00(+0.00%) |
Aug 18, 2017 | 23.44 | 23.74 | 23.06 | 23.15 | 791,151 | -0.53(-2.24%) |
Aug 17, 2017 | 23.95 | 24.29 | 23.67 | 23.68 | 730,936 | -0.32(-1.33%) |
Aug 16, 2017 | 23.61 | 24.05 | 23.43 | 24.00 | 832,743 | +0.45(+1.91%) |
Aug 15, 2017 | 24.28 | 24.30 | 23.50 | 23.55 | 1,496,625 | -0.75(-3.09%) |
Aug 14, 2017 | 23.59 | 24.83 | 23.57 | 24.30 | 1,576,349 | +0.93(+3.98%) |
Aug 11, 2017 | 21.84 | 23.74 | 21.84 | 23.37 | 2,598,613 | +1.51(+6.91%) |
Aug 10, 2017 | 24.47 | 25.07 | 21.62 | 21.86 | 3,914,591 | -0.48(-2.15%) |
Aug 09, 2017 | 22.27 | 22.47 | 21.97 | 22.34 | 875,405 | +0.00(+0.00%) |
Aug 08, 2017 | 22.32 | 22.68 | 22.32 | 22.34 | 571,261 | -0.04(-0.18%) |
Aug 07, 2017 | 22.53 | 22.63 | 22.19 | 22.38 | 427,945 | -0.13(-0.58%) |
Aug 04, 2017 | 22.11 | 22.68 | 22.11 | 22.51 | 944,349 | +0.27(+1.21%) |
Aug 03, 2017 | 23.20 | 23.22 | 22.04 | 22.24 | 1,818,362 | -1.21(-5.16%) |
Aug 02, 2017 | 23.59 | 23.67 | 23.12 | 23.45 | 585,977 | -0.12(-0.51%) |
Aug 01, 2017 | 23.23 | 23.61 | 22.95 | 23.57 | 1,133,852 | +0.48(+2.08%) |
Jul 31, 2017 | 23.21 | 23.23 | 22.88 | 23.09 | 724,090 | -0.04(-0.17%) |
Jul 28, 2017 | 23.35 | 23.57 | 22.79 | 23.13 | 543,344 | -0.26(-1.11%) |
Jul 27, 2017 | 22.99 | 23.72 | 22.85 | 23.39 | 780,297 | +0.43(+1.87%) |
Jul 26, 2017 | 22.65 | 23.11 | 22.51 | 22.96 | 455,213 | +0.30(+1.32%) |
Jul 25, 2017 | 22.46 | 22.91 | 22.38 | 22.66 | 617,623 | +0.21(+0.94%) |
Jul 24, 2017 | 22.43 | 22.53 | 22.09 | 22.45 | 543,550 | -0.17(-0.75%) |
Jul 21, 2017 | 23.17 | 23.17 | 22.51 | 22.62 | 294,664 | -0.41(-1.78%) |
Jul 20, 2017 | 22.85 | 23.09 | 22.81 | 23.03 | 416,255 | +0.17(+0.74%) |
Jul 19, 2017 | 22.60 | 22.92 | 22.60 | 22.86 | 383,870 | +0.23(+1.02%) |
Jul 18, 2017 | 22.98 | 22.98 | 22.43 | 22.63 | 465,804 | -0.44(-1.91%) |
Jul 17, 2017 | 22.92 | 23.24 | 22.70 | 23.07 | 656,661 | +0.14(+0.61%) |
Jul 14, 2017 | 22.76 | 23.23 | 22.76 | 22.93 | 782,257 | +0.15(+0.66%) |
Jul 13, 2017 | 22.25 | 22.89 | 22.25 | 22.78 | 618,110 | +0.48(+2.15%) |
Jul 12, 2017 | 22.64 | 23.01 | 22.25 | 22.30 | 584,642 | -0.20(-0.89%) |
Jul 11, 2017 | 22.67 | 22.99 | 22.04 | 22.50 | 1,281,792 | +0.23(+1.03%) |
Jul 10, 2017 | 22.25 | 22.63 | 22.03 | 22.27 | 1,426,282 | -0.05(-0.22%) |
Jul 07, 2017 | 22.54 | 22.70 | 22.23 | 22.32 | 645,366 | -0.23(-1.02%) |
Jul 06, 2017 | 22.58 | 22.93 | 22.17 | 22.55 | 768,789 | +0.03(+0.13%) |
Jul 05, 2017 | 22.56 | 22.69 | 22.03 | 22.52 | 946,559 | -0.12(-0.53%) |
Jul 03, 2017 | 22.58 | 23.15 | 22.41 | 22.64 | 497,554 | +0.13(+0.58%) |
Jun 30, 2017 | 22.72 | 22.92 | 22.09 | 22.51 | 1,117,828 | -0.48(-2.09%) |
Jun 29, 2017 | 22.93 | 23.27 | 22.39 | 22.99 | 2,153,573 | +0.00(+0.00%) |
Jun 28, 2017 | 23.33 | 23.58 | 22.95 | 22.99 | 974,004 | -0.26(-1.12%) |
Jun 27, 2017 | 22.84 | 23.47 | 22.82 | 23.25 | 758,094 | +0.30(+1.31%) |
Jun 26, 2017 | 22.84 | 23.26 | 22.51 | 22.95 | 835,633 | +0.25(+1.10%) |
Jun 23, 2017 | 22.27 | 22.92 | 22.01 | 22.70 | 5,806,447 | +0.36(+1.61%) |
Jun 22, 2017 | 22.35 | 22.72 | 22.17 | 22.34 | 864,837 | -0.05(-0.22%) |
Jun 21, 2017 | 23.02 | 23.24 | 22.15 | 22.39 | 1,167,105 | -0.58(-2.53%) |
Jun 20, 2017 | 23.86 | 24.01 | 22.95 | 22.97 | 545,334 | -0.93(-3.89%) |
Jun 19, 2017 | 23.85 | 24.04 | 23.41 | 23.90 | 663,433 | +0.14(+0.59%) |
Jun 16, 2017 | 23.65 | 23.76 | 23.19 | 23.76 | 713,589 | +0.07(+0.30%) |
Jun 15, 2017 | 24.55 | 24.57 | 23.67 | 23.69 | 815,421 | -0.99(-4.01%) |
Jun 14, 2017 | 24.24 | 24.73 | 23.89 | 24.68 | 1,009,070 | +0.55(+2.28%) |
Jun 13, 2017 | 23.92 | 24.40 | 23.63 | 24.13 | 868,902 | +0.10(+0.42%) |
Jun 12, 2017 | 23.71 | 24.57 | 23.71 | 24.03 | 1,177,878 | +0.23(+0.97%) |
Jun 09, 2017 | 22.77 | 23.97 | 22.57 | 23.80 | 1,265,407 | +1.04(+4.57%) |
Jun 08, 2017 | 22.01 | 23.73 | 22.00 | 22.76 | 2,477,354 | +1.60(+7.56%) |
Jun 07, 2017 | 21.98 | 22.20 | 20.97 | 21.16 | 1,621,038 | -0.87(-3.95%) |
Jun 06, 2017 | 21.86 | 22.23 | 21.48 | 22.03 | 758,505 | +0.08(+0.36%) |
Jun 05, 2017 | 22.37 | 22.38 | 21.89 | 21.95 | 1,056,166 | -0.45(-2.01%) |
Jun 02, 2017 | 22.20 | 22.62 | 21.81 | 22.40 | 1,078,266 | +0.27(+1.22%) |