Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.25 | 22.71 | 22.01 | 22.59 | 2,803,556 | +0.62(+2.81%) |
Sep 28, 2017 | 22.33 | 22.53 | 21.95 | 21.97 | 1,743,081 | -0.37(-1.64%) |
Sep 27, 2017 | 21.90 | 22.67 | 21.81 | 22.34 | 3,347,115 | +0.67(+3.11%) |
Sep 26, 2017 | 21.43 | 21.81 | 21.38 | 21.66 | 2,053,274 | +0.42(+1.98%) |
Sep 25, 2017 | 21.76 | 21.81 | 21.23 | 21.24 | 3,095,160 | -0.80(-3.61%) |
Sep 22, 2017 | 21.90 | 22.21 | 21.90 | 22.04 | 1,554,626 | +0.04(+0.17%) |
Sep 21, 2017 | 22.22 | 22.25 | 21.83 | 22.00 | 1,529,145 | -0.27(-1.22%) |
Sep 20, 2017 | 22.96 | 22.96 | 22.04 | 22.27 | 4,710,908 | +0.00(+0.00%) |
Sep 19, 2017 | 22.01 | 22.36 | 21.80 | 22.27 | 3,976,589 | +0.72(+3.35%) |
Sep 18, 2017 | 21.55 | 21.73 | 21.35 | 21.55 | 2,965,944 | +0.38(+1.81%) |
Sep 15, 2017 | 21.21 | 21.22 | 20.89 | 21.17 | 3,214,937 | +0.00(+0.00%) |
Sep 14, 2017 | 21.23 | 21.36 | 21.11 | 21.17 | 1,505,889 | -0.13(-0.62%) |
Sep 13, 2017 | 21.45 | 21.61 | 21.12 | 21.30 | 2,086,045 | -0.09(-0.44%) |
Sep 12, 2017 | 21.72 | 21.37 | 21.39 | 1,876,677 | -0.35(-1.59%) | |
Sep 11, 2017 | 21.48 | 21.78 | 21.37 | 21.74 | 3,082,007 | +0.35(+1.62%) |
Sep 08, 2017 | 21.37 | 21.61 | 21.37 | 21.39 | 2,395,762 | -0.09(-0.44%) |
Sep 07, 2017 | 21.23 | 21.55 | 21.22 | 21.49 | 3,696,730 | +0.26(+1.24%) |
Sep 06, 2017 | 20.81 | 21.25 | 20.71 | 21.22 | 3,766,884 | +0.43(+2.07%) |
Sep 05, 2017 | 20.59 | 20.82 | 20.39 | 20.79 | 2,690,470 | +0.00(+0.00%) |
Sep 01, 2017 | 20.89 | 21.09 | 20.56 | 20.79 | 3,413,267 | +0.23(+1.14%) |
Aug 31, 2017 | 19.82 | 20.56 | 19.82 | 20.56 | 4,367,500 | +0.79(+3.98%) |
Aug 30, 2017 | 19.80 | 19.83 | 19.51 | 19.77 | 2,472,563 | +0.13(+0.67%) |
Aug 29, 2017 | 19.03 | 19.67 | 18.95 | 19.64 | 2,145,495 | +0.52(+2.74%) |
Aug 28, 2017 | 19.55 | 19.55 | 19.01 | 19.12 | 3,112,874 | -0.41(-2.11%) |
Aug 25, 2017 | 19.86 | 19.86 | 19.37 | 19.53 | 4,050,063 | -0.34(-1.70%) |
Aug 24, 2017 | 19.54 | 19.89 | 19.49 | 19.87 | 3,556,682 | +0.29(+1.48%) |
Aug 23, 2017 | 19.02 | 19.59 | 18.72 | 19.58 | 4,229,118 | -0.02(-0.10%) |
Aug 22, 2017 | 19.71 | 19.87 | 19.45 | 19.59 | 2,537,043 | +0.10(+0.53%) |
Aug 21, 2017 | 19.26 | 19.52 | 19.13 | 19.49 | 2,151,635 | +0.16(+0.82%) |
Aug 18, 2017 | 19.71 | 19.78 | 19.33 | 19.33 | 1,879,910 | -0.37(-1.85%) |
Aug 17, 2017 | 19.85 | 20.08 | 19.64 | 19.70 | 2,292,623 | -0.26(-1.31%) |
Aug 16, 2017 | 20.34 | 20.34 | 19.85 | 19.96 | 4,593,762 | -0.19(-0.93%) |
Aug 15, 2017 | 19.95 | 20.21 | 19.66 | 20.15 | 5,397,499 | +0.47(+2.38%) |
Aug 14, 2017 | 19.04 | 19.75 | 19.04 | 19.68 | 3,850,503 | +0.85(+4.53%) |
Aug 11, 2017 | 18.83 | 19.16 | 18.73 | 18.83 | 3,355,660 | -0.15(-0.79%) |
Aug 10, 2017 | 19.26 | 19.41 | 18.88 | 18.98 | 5,230,155 | -0.43(-2.22%) |
Aug 09, 2017 | 19.43 | 19.76 | 19.25 | 19.41 | 3,345,189 | -0.07(-0.38%) |
Aug 08, 2017 | 19.59 | 19.62 | 19.32 | 19.48 | 6,393,278 | -0.05(-0.24%) |
Aug 07, 2017 | 19.08 | 19.54 | 19.03 | 19.53 | 6,635,832 | +0.57(+3.01%) |
Aug 04, 2017 | 18.68 | 19.02 | 18.58 | 18.96 | 2,252,138 | +0.27(+1.45%) |
Aug 03, 2017 | 18.55 | 18.79 | 18.32 | 18.69 | 2,477,281 | +0.12(+0.65%) |
Aug 02, 2017 | 18.80 | 18.96 | 18.25 | 18.57 | 4,327,610 | -0.26(-1.39%) |
Aug 01, 2017 | 19.12 | 19.23 | 18.81 | 18.83 | 2,914,185 | -0.01(-0.05%) |
Jul 31, 2017 | 19.19 | 19.42 | 18.82 | 18.84 | 3,715,036 | -0.11(-0.59%) |
Jul 28, 2017 | 19.44 | 19.68 | 18.88 | 18.95 | 3,316,528 | -0.53(-2.73%) |
Jul 27, 2017 | 19.44 | 20.12 | 19.28 | 19.48 | 4,721,603 | -0.40(-2.02%) |
Jul 26, 2017 | 19.72 | 20.01 | 19.48 | 19.88 | 4,298,174 | -0.34(-1.66%) |
Jul 25, 2017 | 20.69 | 20.75 | 20.09 | 20.22 | 3,265,532 | -0.43(-2.08%) |
Jul 24, 2017 | 20.30 | 20.75 | 20.30 | 20.64 | 2,754,285 | +0.35(+1.75%) |
Jul 21, 2017 | 20.03 | 20.47 | 20.01 | 20.29 | 1,913,789 | +0.28(+1.40%) |
Jul 20, 2017 | 20.38 | 19.95 | 20.01 | 3,611,477 | -0.53(-2.59%) | |
Jul 19, 2017 | 20.45 | 20.71 | 20.42 | 20.54 | 2,666,271 | +0.20(+0.96%) |
Jul 18, 2017 | 19.73 | 20.46 | 19.69 | 20.35 | 3,261,652 | +0.62(+3.17%) |
Jul 17, 2017 | 19.76 | 19.87 | 19.43 | 19.72 | 6,647,816 | -0.05(-0.24%) |
Jul 14, 2017 | 19.81 | 18.99 | 19.77 | 5,833,123 | -0.42(-2.08%) | |
Jul 13, 2017 | 20.36 | 20.68 | 20.14 | 20.19 | 3,053,353 | -0.08(-0.41%) |
Jul 12, 2017 | 20.37 | 20.63 | 20.27 | 20.27 | 4,476,330 | -0.03(-0.14%) |
Jul 11, 2017 | 20.26 | 20.47 | 19.99 | 20.30 | 2,594,753 | +0.02(+0.09%) |
Jul 10, 2017 | 20.21 | 20.36 | 19.95 | 20.28 | 3,365,704 | +0.07(+0.32%) |
Jul 07, 2017 | 20.19 | 20.30 | 20.06 | 20.22 | 1,664,515 | +0.21(+1.03%) |
Jul 06, 2017 | 20.14 | 20.40 | 19.98 | 20.01 | 2,106,524 | -0.20(-0.97%) |
Jul 05, 2017 | 20.05 | 20.30 | 19.97 | 20.21 | 3,167,695 | +0.21(+1.03%) |