Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.65 | 20.66 | 20.07 | 20.12 | 2,848,145 | -0.58(-2.79%) |
Sep 28, 2017 | 20.31 | 20.71 | 20.25 | 20.69 | 3,094,883 | +0.42(+2.06%) |
Sep 27, 2017 | 20.43 | 20.06 | 20.28 | 3,463,539 | +0.25(+1.25%) | |
Sep 26, 2017 | 19.94 | 20.19 | 19.74 | 20.03 | 4,721,639 | +0.11(+0.57%) |
Sep 25, 2017 | 20.23 | 20.38 | 19.59 | 19.91 | 4,188,891 | -0.41(-2.02%) |
Sep 22, 2017 | 19.90 | 20.36 | 19.84 | 20.32 | 3,492,367 | +0.41(+2.06%) |
Sep 21, 2017 | 19.84 | 19.92 | 19.65 | 19.91 | 3,088,278 | +0.00(+0.00%) |
Sep 20, 2017 | 19.79 | 19.93 | 19.73 | 19.91 | 3,159,106 | +0.04(+0.19%) |
Sep 19, 2017 | 19.81 | 19.89 | 19.62 | 19.87 | 4,541,916 | +0.14(+0.69%) |
Sep 18, 2017 | 19.68 | 19.82 | 19.49 | 19.74 | 3,312,297 | +0.08(+0.39%) |
Sep 15, 2017 | 20.06 | 20.07 | 19.40 | 19.66 | 4,090,152 | -0.43(-2.12%) |
Sep 14, 2017 | 19.65 | 20.14 | 19.65 | 20.09 | 3,294,123 | +0.36(+1.81%) |
Sep 13, 2017 | 20.13 | 20.38 | 19.65 | 19.73 | 3,703,832 | -0.44(-2.18%) |
Sep 12, 2017 | 19.65 | 20.18 | 19.65 | 20.17 | 3,652,033 | +0.53(+2.71%) |
Sep 11, 2017 | 19.59 | 19.93 | 19.50 | 19.64 | 4,010,475 | +0.01(+0.04%) |
Sep 08, 2017 | 19.32 | 19.64 | 19.25 | 19.63 | 2,816,836 | +0.29(+1.52%) |
Sep 07, 2017 | 19.57 | 19.75 | 19.16 | 19.34 | 3,789,353 | -0.23(-1.19%) |
Sep 06, 2017 | 19.89 | 19.89 | 19.50 | 19.57 | 5,884,454 | -0.29(-1.48%) |
Sep 05, 2017 | 20.05 | 20.18 | 19.79 | 19.86 | 3,432,201 | -0.29(-1.42%) |
Sep 01, 2017 | 20.21 | 20.33 | 20.01 | 20.15 | 4,776,774 | +0.02(+0.11%) |
Aug 31, 2017 | 20.14 | 20.27 | 19.98 | 20.13 | 8,112,348 | -0.05(-0.26%) |
Aug 30, 2017 | 20.32 | 20.87 | 19.99 | 20.18 | 11,197,043 | -1.82(-8.28%) |
Aug 29, 2017 | 22.10 | 22.24 | 21.94 | 22.00 | 4,834,811 | -0.29(-1.28%) |
Aug 28, 2017 | 22.42 | 22.52 | 21.90 | 22.29 | 4,091,089 | -0.08(-0.34%) |
Aug 25, 2017 | 22.94 | 23.00 | 22.35 | 22.36 | 2,130,850 | -0.55(-2.40%) |
Aug 24, 2017 | 22.66 | 23.03 | 22.66 | 22.91 | 2,616,149 | +0.28(+1.23%) |
Aug 23, 2017 | 22.68 | 23.05 | 22.63 | 22.63 | 2,549,739 | -0.13(-0.56%) |
Aug 22, 2017 | 22.39 | 22.86 | 22.37 | 22.76 | 3,051,795 | +0.38(+1.72%) |
Aug 21, 2017 | 22.45 | 22.54 | 22.30 | 22.38 | 3,074,812 | -0.04(-0.17%) |
Aug 18, 2017 | 22.71 | 22.72 | 22.42 | 22.42 | 3,178,485 | -0.32(-1.39%) |
Aug 17, 2017 | 23.12 | 23.14 | 22.63 | 22.73 | 4,796,565 | -0.41(-1.76%) |
Aug 16, 2017 | 23.71 | 23.93 | 23.12 | 23.14 | 3,580,492 | -0.56(-2.38%) |
Aug 15, 2017 | 23.61 | 23.94 | 23.52 | 23.70 | 3,230,172 | +0.17(+0.70%) |
Aug 14, 2017 | 23.23 | 23.61 | 23.23 | 23.54 | 1,776,953 | +0.43(+1.86%) |
Aug 11, 2017 | 22.91 | 23.23 | 22.80 | 23.11 | 2,149,782 | +0.05(+0.23%) |
Aug 10, 2017 | 23.18 | 23.24 | 22.86 | 23.06 | 3,842,304 | -0.20(-0.87%) |
Aug 09, 2017 | 22.75 | 23.32 | 22.75 | 23.26 | 3,443,420 | +0.44(+1.95%) |
Aug 08, 2017 | 22.73 | 22.88 | 22.55 | 22.82 | 2,104,128 | +0.06(+0.27%) |
Aug 07, 2017 | 22.67 | 22.88 | 22.49 | 22.75 | 2,890,215 | +0.11(+0.46%) |
Aug 04, 2017 | 23.04 | 23.12 | 22.62 | 22.65 | 3,721,073 | -0.34(-1.47%) |
Aug 03, 2017 | 22.97 | 23.10 | 22.87 | 22.99 | 2,933,025 | +0.05(+0.23%) |
Aug 02, 2017 | 23.11 | 23.11 | 22.69 | 22.94 | 2,228,238 | -0.11(-0.49%) |
Aug 01, 2017 | 23.01 | 23.13 | 22.78 | 23.05 | 3,005,263 | +0.09(+0.39%) |
Jul 31, 2017 | 22.80 | 22.97 | 22.70 | 22.96 | 2,362,863 | +0.20(+0.89%) |
Jul 28, 2017 | 22.85 | 22.92 | 22.74 | 22.75 | 2,242,501 | -0.14(-0.59%) |
Jul 27, 2017 | 22.77 | 22.90 | 22.58 | 22.89 | 3,006,547 | +0.17(+0.76%) |
Jul 26, 2017 | 22.81 | 22.84 | 22.48 | 22.72 | 2,508,240 | -0.03(-0.13%) |
Jul 25, 2017 | 22.75 | 3,558,350 | +0.33(+1.48%) | |||
Jul 24, 2017 | 22.39 | 22.59 | 22.33 | 22.42 | 3,329,214 | -0.02(-0.07%) |
Jul 21, 2017 | 22.98 | 22.98 | 22.38 | 22.43 | 4,034,601 | -0.59(-2.58%) |
Jul 20, 2017 | 22.75 | 23.18 | 22.69 | 23.03 | 2,878,952 | +0.23(+1.02%) |
Jul 19, 2017 | 22.94 | 23.15 | 22.72 | 22.79 | 3,895,483 | -0.05(-0.23%) |
Jul 18, 2017 | 22.82 | 22.97 | 22.65 | 22.85 | 4,104,778 | +0.03(+0.13%) |
Jul 17, 2017 | 22.96 | 23.09 | 22.78 | 22.82 | 3,741,948 | -0.17(-0.72%) |
Jul 14, 2017 | 23.49 | 23.51 | 22.94 | 22.98 | 2,824,816 | -0.54(-2.30%) |
Jul 13, 2017 | 23.73 | 23.78 | 23.48 | 23.52 | 3,543,432 | -0.20(-0.83%) |
Jul 12, 2017 | 23.70 | 23.79 | 23.61 | 23.72 | 2,507,396 | +0.14(+0.61%) |
Jul 11, 2017 | 23.59 | 23.70 | 23.38 | 23.58 | 4,444,981 | -0.01(-0.03%) |
Jul 10, 2017 | 23.60 | 23.70 | 23.30 | 23.58 | 3,318,384 | -0.03(-0.13%) |
Jul 07, 2017 | 23.61 | 23.69 | 23.28 | 23.61 | 3,835,043 | +0.07(+0.29%) |
Jul 06, 2017 | 23.20 | 23.64 | 23.18 | 23.55 | 6,672,809 | +0.18(+0.77%) |
Jul 05, 2017 | 23.34 | 23.86 | 23.07 | 23.36 | 5,674,388 | -0.02(-0.06%) |