Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.76 | 20.04 | 19.64 | 20.03 | 3,009,959 | +0.27(+1.36%) |
Sep 28, 2017 | 19.97 | 20.32 | 19.69 | 19.76 | 4,648,664 | -0.15(-0.75%) |
Sep 27, 2017 | 19.96 | 19.99 | 19.64 | 19.91 | 3,295,370 | +0.07(+0.33%) |
Sep 26, 2017 | 19.75 | 19.96 | 19.48 | 19.84 | 3,451,013 | +0.12(+0.61%) |
Sep 25, 2017 | 19.37 | 19.75 | 19.30 | 19.72 | 4,188,352 | +0.37(+1.92%) |
Sep 22, 2017 | 19.37 | 19.48 | 19.24 | 19.35 | 2,358,040 | -0.07(-0.38%) |
Sep 21, 2017 | 19.31 | 19.75 | 19.22 | 19.43 | 4,770,737 | +0.06(+0.34%) |
Sep 20, 2017 | 19.45 | 19.81 | 19.18 | 19.36 | 5,086,432 | +0.03(+0.14%) |
Sep 19, 2017 | 19.83 | 19.94 | 19.23 | 19.33 | 5,405,538 | -0.44(-2.21%) |
Sep 18, 2017 | 19.17 | 20.28 | 19.17 | 19.77 | 8,946,660 | +0.60(+3.15%) |
Sep 15, 2017 | 18.99 | 19.27 | 18.92 | 19.17 | 6,849,987 | +0.20(+1.08%) |
Sep 14, 2017 | 18.67 | 18.98 | 18.63 | 18.96 | 4,107,530 | +0.29(+1.54%) |
Sep 13, 2017 | 18.84 | 18.90 | 18.56 | 18.68 | 3,262,850 | -0.12(-0.64%) |
Sep 12, 2017 | 18.64 | 19.07 | 18.60 | 18.80 | 5,237,659 | +0.23(+1.25%) |
Sep 11, 2017 | 18.09 | 18.75 | 18.06 | 18.56 | 6,580,136 | +0.58(+3.20%) |
Sep 08, 2017 | 18.10 | 18.14 | 17.84 | 17.99 | 4,172,716 | -0.13(-0.72%) |
Sep 07, 2017 | 18.35 | 18.46 | 18.08 | 18.12 | 5,302,514 | -0.19(-1.06%) |
Sep 06, 2017 | 18.00 | 18.40 | 17.85 | 18.31 | 6,445,316 | +0.40(+2.23%) |
Sep 05, 2017 | 18.51 | 18.62 | 17.88 | 17.91 | 5,679,162 | -0.60(-3.23%) |
Sep 01, 2017 | 18.46 | 18.65 | 18.41 | 18.51 | 2,774,344 | +0.12(+0.65%) |
Aug 31, 2017 | 18.36 | 18.53 | 18.15 | 18.39 | 3,793,022 | +0.15(+0.81%) |
Aug 30, 2017 | 18.32 | 18.32 | 18.11 | 18.25 | 2,177,723 | -0.11(-0.60%) |
Aug 29, 2017 | 18.34 | 18.37 | 18.15 | 18.36 | 3,148,453 | -0.12(-0.65%) |
Aug 28, 2017 | 18.78 | 18.83 | 18.29 | 18.48 | 3,738,516 | -0.28(-1.47%) |
Aug 25, 2017 | 18.73 | 18.91 | 18.61 | 18.75 | 2,499,220 | +0.17(+0.89%) |
Aug 24, 2017 | 18.60 | 18.80 | 18.41 | 18.59 | 2,585,522 | +0.02(+0.10%) |
Aug 23, 2017 | 18.32 | 18.70 | 18.32 | 18.57 | 3,150,097 | +0.21(+1.15%) |
Aug 22, 2017 | 18.40 | 18.71 | 18.35 | 18.36 | 4,134,793 | +0.07(+0.40%) |
Aug 21, 2017 | 18.29 | 18.38 | 18.12 | 18.28 | 2,812,231 | +0.00(+0.00%) |
Aug 18, 2017 | 18.47 | 18.49 | 18.03 | 18.28 | 4,850,763 | -0.22(-1.19%) |
Aug 17, 2017 | 18.91 | 19.29 | 18.49 | 18.50 | 4,180,029 | -0.43(-2.28%) |
Aug 16, 2017 | 18.61 | 19.11 | 18.57 | 18.94 | 6,089,773 | +0.38(+2.03%) |
Aug 15, 2017 | 18.58 | 18.64 | 18.20 | 18.56 | 8,575,262 | -0.14(-0.74%) |
Aug 14, 2017 | 18.82 | 19.00 | 18.66 | 18.70 | 5,183,778 | -0.03(-0.15%) |
Aug 11, 2017 | 19.14 | 19.19 | 18.47 | 18.73 | 5,987,334 | -0.25(-1.31%) |
Aug 10, 2017 | 19.51 | 19.67 | 18.77 | 18.97 | 7,718,518 | -0.60(-3.06%) |
Aug 09, 2017 | 19.80 | 19.85 | 19.46 | 19.57 | 4,586,651 | -0.26(-1.30%) |
Aug 08, 2017 | 20.22 | 20.43 | 19.73 | 19.83 | 5,954,319 | -0.40(-1.96%) |
Aug 07, 2017 | 20.81 | 20.82 | 20.14 | 20.23 | 4,743,052 | -0.56(-2.70%) |
Aug 04, 2017 | 20.82 | 20.43 | 20.79 | 3,451,696 | +0.24(+1.17%) | |
Aug 03, 2017 | 20.39 | 20.85 | 20.31 | 20.55 | 3,908,951 | +0.06(+0.31%) |
Aug 02, 2017 | 20.99 | 21.05 | 20.30 | 20.48 | 6,210,825 | -0.59(-2.80%) |
Aug 01, 2017 | 21.94 | 21.94 | 20.23 | 21.07 | 11,700,841 | -1.15(-5.18%) |
Jul 31, 2017 | 22.27 | 22.44 | 22.09 | 22.22 | 3,673,479 | -0.03(-0.12%) |
Jul 28, 2017 | 21.98 | 22.36 | 21.98 | 22.25 | 3,275,148 | +0.27(+1.21%) |
Jul 27, 2017 | 21.76 | 22.27 | 21.49 | 21.98 | 4,194,426 | +0.26(+1.19%) |
Jul 26, 2017 | 22.39 | 22.50 | 21.62 | 21.73 | 3,782,454 | -0.57(-2.56%) |
Jul 25, 2017 | 22.30 | 22.61 | 22.09 | 22.30 | 3,485,425 | +0.06(+0.25%) |
Jul 24, 2017 | 22.33 | 22.42 | 22.10 | 22.24 | 2,432,847 | -0.19(-0.86%) |
Jul 21, 2017 | 22.50 | 22.66 | 22.13 | 22.44 | 3,174,020 | -0.06(-0.25%) |
Jul 20, 2017 | 22.75 | 22.80 | 22.22 | 22.49 | 3,718,747 | -0.10(-0.45%) |
Jul 19, 2017 | 22.14 | 22.69 | 22.10 | 22.59 | 4,100,963 | +0.52(+2.38%) |
Jul 18, 2017 | 22.00 | 22.09 | 21.79 | 22.07 | 2,136,363 | +0.01(+0.04%) |
Jul 17, 2017 | 21.88 | 22.32 | 21.81 | 22.06 | 3,007,256 | +0.22(+1.01%) |
Jul 14, 2017 | 21.86 | 21.97 | 21.65 | 21.84 | 3,207,156 | -0.12(-0.54%) |
Jul 13, 2017 | 21.66 | 22.00 | 21.51 | 21.96 | 3,424,511 | +0.26(+1.19%) |
Jul 12, 2017 | 21.98 | 22.37 | 21.59 | 21.70 | 5,765,537 | -0.09(-0.42%) |
Jul 11, 2017 | 21.90 | 22.06 | 21.29 | 21.79 | 6,164,286 | -0.12(-0.55%) |
Jul 10, 2017 | 20.84 | 22.26 | 20.74 | 21.91 | 7,400,097 | +1.10(+5.31%) |
Jul 07, 2017 | 20.70 | 20.87 | 20.41 | 20.81 | 3,811,391 | +0.18(+0.89%) |
Jul 06, 2017 | 20.93 | 21.07 | 20.58 | 20.62 | 3,494,462 | -0.43(-2.05%) |
Jul 05, 2017 | 21.87 | 21.92 | 21.02 | 21.05 | 4,784,419 | -0.83(-3.79%) |