Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.86 | 20.10 | 19.81 | 20.03 | 2,559,603 | +0.20(+1.00%) |
Sep 28, 2017 | 19.65 | 19.84 | 19.58 | 19.83 | 1,307,319 | +0.21(+1.05%) |
Sep 27, 2017 | 19.48 | 19.62 | 1,579,148 | -0.37(-1.83%) | ||
Sep 26, 2017 | 19.92 | 20.02 | 19.84 | 19.99 | 1,402,940 | +0.01(+0.07%) |
Sep 25, 2017 | 19.91 | 20.00 | 19.84 | 19.98 | 1,874,978 | +0.15(+0.74%) |
Sep 22, 2017 | 20.20 | 20.20 | 19.80 | 19.83 | 1,595,391 | -0.23(-1.13%) |
Sep 21, 2017 | 20.25 | 20.34 | 20.05 | 20.06 | 1,670,622 | -0.14(-0.69%) |
Sep 20, 2017 | 20.44 | 20.54 | 20.10 | 20.20 | 1,655,858 | -0.21(-1.01%) |
Sep 19, 2017 | 20.67 | 20.74 | 20.28 | 20.40 | 2,498,597 | -0.27(-1.29%) |
Sep 18, 2017 | 20.72 | 20.83 | 20.56 | 20.67 | 2,046,912 | -0.05(-0.26%) |
Sep 15, 2017 | 20.48 | 20.81 | 20.43 | 20.72 | 3,629,504 | +0.21(+1.01%) |
Sep 14, 2017 | 20.46 | 20.55 | 20.31 | 20.52 | 2,709,518 | +0.03(+0.16%) |
Sep 13, 2017 | 20.67 | 20.73 | 20.48 | 20.48 | 2,036,062 | -0.19(-0.90%) |
Sep 12, 2017 | 21.14 | 21.20 | 20.66 | 20.67 | 1,908,012 | -0.47(-2.23%) |
Sep 11, 2017 | 20.99 | 21.18 | 20.97 | 21.14 | 1,334,488 | +0.21(+1.02%) |
Sep 08, 2017 | 20.95 | 21.06 | 20.89 | 20.93 | 1,465,184 | -0.03(-0.16%) |
Sep 07, 2017 | 20.91 | 21.07 | 20.85 | 20.96 | 1,695,239 | +0.09(+0.45%) |
Sep 06, 2017 | 20.82 | 21.08 | 20.81 | 20.87 | 1,529,533 | +0.11(+0.51%) |
Sep 05, 2017 | 20.73 | 20.86 | 20.62 | 20.76 | 1,375,010 | +0.07(+0.32%) |
Sep 01, 2017 | 20.67 | 20.78 | 20.60 | 20.70 | 1,172,933 | +0.03(+0.13%) |
Aug 31, 2017 | 20.51 | 20.74 | 20.44 | 20.67 | 1,658,978 | +0.21(+1.04%) |
Aug 30, 2017 | 20.28 | 20.52 | 20.20 | 20.46 | 2,135,827 | +0.17(+0.85%) |
Aug 29, 2017 | 20.26 | 20.44 | 20.22 | 20.28 | 1,177,859 | +0.05(+0.26%) |
Aug 28, 2017 | 20.40 | 20.46 | 20.16 | 20.23 | 1,005,881 | -0.17(-0.85%) |
Aug 25, 2017 | 20.47 | 20.49 | 20.28 | 20.40 | 1,033,434 | +0.00(+0.00%) |
Aug 24, 2017 | 20.32 | 20.51 | 20.32 | 20.40 | 1,660,001 | +0.05(+0.26%) |
Aug 23, 2017 | 20.16 | 20.40 | 20.08 | 20.35 | 1,268,394 | +0.20(+0.99%) |
Aug 22, 2017 | 20.32 | 20.52 | 19.97 | 20.15 | 1,793,183 | -0.22(-1.08%) |
Aug 21, 2017 | 20.22 | 20.38 | 20.08 | 20.37 | 1,935,626 | +0.19(+0.96%) |
Aug 18, 2017 | 20.18 | 20.31 | 20.00 | 20.18 | 3,181,968 | -0.07(-0.36%) |
Aug 17, 2017 | 20.22 | 20.38 | 20.19 | 20.25 | 2,023,017 | -0.04(-0.20%) |
Aug 16, 2017 | 19.98 | 20.39 | 19.98 | 20.29 | 3,412,392 | +0.30(+1.50%) |
Aug 15, 2017 | 20.04 | 20.04 | 19.65 | 19.99 | 1,819,731 | -0.09(-0.46%) |
Aug 14, 2017 | 19.62 | 20.13 | 19.60 | 20.08 | 2,649,921 | +0.55(+2.83%) |
Aug 11, 2017 | 19.44 | 19.56 | 19.36 | 19.53 | 1,589,180 | -0.03(-0.17%) |
Aug 10, 2017 | 19.64 | 19.65 | 19.45 | 19.56 | 1,592,843 | -0.05(-0.24%) |
Aug 09, 2017 | 19.76 | 19.76 | 19.36 | 19.61 | 1,867,638 | -0.09(-0.44%) |
Aug 08, 2017 | 19.82 | 19.91 | 19.63 | 19.70 | 1,187,424 | -0.13(-0.67%) |
Aug 07, 2017 | 20.00 | 20.06 | 19.68 | 19.83 | 1,510,707 | -0.16(-0.80%) |
Aug 04, 2017 | 19.90 | 20.06 | 19.83 | 19.99 | 1,892,655 | -0.01(-0.07%) |
Aug 03, 2017 | 19.73 | 20.04 | 19.67 | 20.00 | 1,871,549 | +0.27(+1.38%) |
Aug 02, 2017 | 19.92 | 20.02 | 19.62 | 19.73 | 2,751,188 | -0.35(-1.76%) |
Aug 01, 2017 | 20.16 | 20.42 | 19.96 | 20.08 | 2,255,269 | -0.27(-1.31%) |
Jul 31, 2017 | 20.20 | 20.41 | 20.02 | 20.35 | 1,651,282 | +0.18(+0.89%) |
Jul 28, 2017 | 20.17 | 20.25 | 20.00 | 20.17 | 2,415,713 | +0.02(+0.10%) |
Jul 27, 2017 | 20.05 | 20.25 | 19.92 | 20.15 | 1,539,163 | -0.03(-0.13%) |
Jul 26, 2017 | 20.14 | 20.26 | 20.05 | 20.18 | 1,389,095 | +0.07(+0.36%) |
Jul 25, 2017 | 20.23 | 20.24 | 20.00 | 20.10 | 1,931,450 | -0.13(-0.62%) |
Jul 24, 2017 | 20.24 | 20.29 | 20.09 | 20.23 | 2,328,063 | -0.03(-0.13%) |
Jul 21, 2017 | 20.30 | 20.34 | 20.06 | 20.26 | 1,595,131 | +0.01(+0.07%) |
Jul 20, 2017 | 20.46 | 20.47 | 20.21 | 20.24 | 1,670,681 | -0.13(-0.62%) |
Jul 19, 2017 | 20.13 | 20.46 | 20.05 | 20.37 | 1,540,896 | +0.27(+1.36%) |
Jul 18, 2017 | 20.16 | 20.34 | 20.06 | 20.10 | 2,965,355 | +0.03(+0.13%) |
Jul 17, 2017 | 20.64 | 20.64 | 19.96 | 20.07 | 3,496,223 | +0.13(+0.67%) |
Jul 14, 2017 | 19.78 | 19.99 | 19.73 | 19.94 | 2,801,397 | +0.17(+0.88%) |
Jul 13, 2017 | 19.74 | 19.82 | 19.64 | 19.76 | 3,098,077 | +0.04(+0.20%) |
Jul 12, 2017 | 19.81 | 19.94 | 19.66 | 19.72 | 3,063,904 | +0.09(+0.47%) |
Jul 11, 2017 | 19.64 | 19.68 | 19.48 | 19.63 | 2,051,484 | -0.01(-0.07%) |
Jul 10, 2017 | 20.09 | 20.12 | 19.63 | 19.64 | 2,120,219 | -0.41(-2.02%) |
Jul 07, 2017 | 20.00 | 20.11 | 19.87 | 20.05 | 2,659,752 | +0.09(+0.47%) |
Jul 06, 2017 | 20.54 | 20.62 | 19.95 | 19.96 | 3,581,610 | -0.77(-3.69%) |
Jul 05, 2017 | 21.00 | 21.05 | 20.65 | 20.72 | 2,062,809 | -0.28(-1.33%) |