Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.29 | 20.44 | 20.27 | 20.39 | 4,409,781 | +0.01(+0.03%) |
Sep 28, 2017 | 20.34 | 20.38 | 20.19 | 20.38 | 4,812,938 | +0.01(+0.07%) |
Sep 27, 2017 | 20.32 | 20.37 | 5,242,194 | -0.17(-0.83%) | ||
Sep 26, 2017 | 20.72 | 20.82 | 20.53 | 20.54 | 8,871,490 | -0.24(-1.18%) |
Sep 25, 2017 | 20.44 | 20.90 | 20.44 | 20.78 | 8,768,008 | +0.40(+1.97%) |
Sep 22, 2017 | 20.38 | 20.45 | 20.23 | 20.38 | 4,248,554 | +0.01(+0.03%) |
Sep 21, 2017 | 20.61 | 20.66 | 20.24 | 20.38 | 6,557,526 | -0.27(-1.32%) |
Sep 20, 2017 | 20.74 | 20.89 | 20.61 | 20.65 | 7,643,839 | -0.07(-0.36%) |
Sep 19, 2017 | 20.82 | 20.90 | 20.71 | 20.72 | 5,821,688 | -0.05(-0.26%) |
Sep 18, 2017 | 20.55 | 20.79 | 20.51 | 20.78 | 8,977,882 | +0.19(+0.92%) |
Sep 15, 2017 | 20.78 | 20.52 | 20.59 | 9,888,198 | -0.07(-0.36%) | |
Sep 14, 2017 | 20.66 | 20.91 | 20.59 | 20.66 | 9,685,969 | -0.01(-0.03%) |
Sep 13, 2017 | 20.61 | 20.72 | 20.53 | 20.67 | 4,530,982 | +0.14(+0.70%) |
Sep 12, 2017 | 20.56 | 20.73 | 20.47 | 20.53 | 4,718,419 | -0.03(-0.13%) |
Sep 11, 2017 | 20.21 | 20.66 | 20.19 | 20.55 | 7,098,362 | +0.38(+1.89%) |
Sep 08, 2017 | 20.19 | 20.34 | 20.08 | 20.17 | 4,816,391 | -0.08(-0.40%) |
Sep 07, 2017 | 20.27 | 20.38 | 20.13 | 20.25 | 4,286,222 | +0.00(+0.00%) |
Sep 06, 2017 | 20.33 | 20.53 | 20.23 | 20.25 | 9,814,247 | -0.03(-0.13%) |
Sep 05, 2017 | 20.29 | 20.41 | 20.13 | 20.28 | 5,511,826 | +0.06(+0.30%) |
Sep 01, 2017 | 20.05 | 20.10 | 19.93 | 20.22 | 6,410,092 | +0.22(+1.11%) |
Aug 31, 2017 | 19.65 | 20.04 | 19.57 | 20.00 | 5,587,627 | +0.40(+2.06%) |
Aug 30, 2017 | 19.57 | 19.67 | 19.47 | 19.59 | 4,359,987 | -0.03(-0.14%) |
Aug 29, 2017 | 19.47 | 19.66 | 19.37 | 19.62 | 4,339,475 | +0.00(+0.00%) |
Aug 28, 2017 | 19.81 | 19.84 | 19.45 | 19.62 | 4,476,117 | -0.15(-0.75%) |
Aug 25, 2017 | 19.88 | 19.90 | 19.77 | 19.77 | 5,454,690 | -0.05(-0.27%) |
Aug 24, 2017 | 19.80 | 19.93 | 19.78 | 19.82 | 3,244,365 | -0.01(-0.07%) |
Aug 23, 2017 | 19.78 | 20.05 | 19.78 | 19.84 | 6,943,383 | -0.01(-0.03%) |
Aug 22, 2017 | 19.59 | 19.93 | 19.57 | 19.84 | 4,325,947 | +0.33(+1.69%) |
Aug 21, 2017 | 19.53 | 19.59 | 19.40 | 19.51 | 8,028,384 | -0.04(-0.21%) |
Aug 18, 2017 | 19.57 | 19.65 | 19.35 | 19.55 | 7,199,314 | -0.01(-0.03%) |
Aug 17, 2017 | 19.80 | 19.98 | 19.55 | 19.56 | 5,117,682 | -0.36(-1.82%) |
Aug 16, 2017 | 20.18 | 20.19 | 19.80 | 19.92 | 5,185,893 | -0.24(-1.17%) |
Aug 15, 2017 | 20.19 | 20.28 | 20.01 | 20.16 | 10,049,720 | -0.09(-0.47%) |
Aug 14, 2017 | 20.32 | 20.62 | 20.19 | 20.25 | 5,729,803 | +0.02(+0.10%) |
Aug 11, 2017 | 20.21 | 20.35 | 20.15 | 20.23 | 3,555,649 | +0.02(+0.10%) |
Aug 10, 2017 | 20.61 | 20.67 | 20.19 | 20.21 | 5,470,555 | -0.39(-1.89%) |
Aug 09, 2017 | 20.54 | 20.80 | 20.48 | 20.60 | 5,273,195 | +0.09(+0.46%) |
Aug 08, 2017 | 20.79 | 20.93 | 20.44 | 20.51 | 8,489,190 | -0.36(-1.71%) |
Aug 07, 2017 | 20.78 | 20.89 | 20.62 | 20.87 | 7,518,168 | +0.03(+0.13%) |
Aug 04, 2017 | 21.03 | 20.79 | 20.84 | 6,485,078 | -0.05(-0.26%) | |
Aug 03, 2017 | 20.67 | 21.18 | 20.52 | 20.89 | 7,442,977 | -0.39(-1.83%) |
Aug 02, 2017 | 21.19 | 21.35 | 21.10 | 21.28 | 5,861,454 | -0.05(-0.25%) |
Aug 01, 2017 | 21.44 | 21.49 | 21.25 | 21.34 | 8,169,410 | -0.04(-0.19%) |
Jul 31, 2017 | 21.53 | 21.57 | 21.24 | 21.38 | 4,988,417 | -0.14(-0.66%) |
Jul 28, 2017 | 21.47 | 21.65 | 21.44 | 21.52 | 5,150,940 | +0.01(+0.03%) |
Jul 27, 2017 | 21.23 | 21.54 | 21.20 | 21.51 | 6,872,035 | +0.25(+1.17%) |
Jul 26, 2017 | 21.34 | 21.57 | 21.22 | 21.26 | 6,932,098 | +0.01(+0.03%) |
Jul 25, 2017 | 21.51 | 21.62 | 21.25 | 21.26 | 7,010,004 | -0.05(-0.22%) |
Jul 24, 2017 | 21.21 | 21.37 | 21.21 | 21.30 | 6,817,799 | +0.15(+0.70%) |
Jul 21, 2017 | 21.15 | 21.29 | 21.05 | 21.16 | 8,577,173 | +0.01(+0.06%) |
Jul 20, 2017 | 21.17 | 21.42 | 21.02 | 21.14 | 9,025,041 | +0.12(+0.58%) |
Jul 19, 2017 | 20.95 | 21.08 | 20.83 | 21.02 | 8,688,660 | +0.07(+0.32%) |
Jul 18, 2017 | 21.28 | 21.36 | 20.95 | 20.95 | 6,837,917 | -0.20(-0.92%) |
Jul 17, 2017 | 21.12 | 21.27 | 21.08 | 21.15 | 3,854,256 | +0.01(+0.03%) |
Jul 14, 2017 | 20.93 | 21.28 | 20.93 | 21.14 | 6,602,130 | +0.18(+0.87%) |
Jul 13, 2017 | 20.81 | 21.01 | 20.72 | 20.96 | 5,651,250 | +0.25(+1.20%) |
Jul 12, 2017 | 20.73 | 20.87 | 20.64 | 20.71 | 6,092,182 | +0.24(+1.18%) |
Jul 11, 2017 | 20.48 | 20.52 | 20.30 | 20.47 | 5,497,640 | -0.01(-0.03%) |
Jul 10, 2017 | 20.44 | 20.57 | 20.36 | 20.48 | 7,307,553 | +0.02(+0.10%) |
Jul 07, 2017 | 20.49 | 20.56 | 20.32 | 20.46 | 9,285,233 | -0.04(-0.20%) |
Jul 06, 2017 | 20.52 | 20.70 | 20.38 | 20.50 | 8,311,031 | +0.08(+0.40%) |
Jul 05, 2017 | 20.68 | 20.72 | 20.33 | 20.42 | 10,330,228 | -0.32(-1.56%) |