Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.27 | 23.32 | 23.01 | 23.21 | 4,368,744 | +0.01(+0.03%) |
Sep 28, 2017 | 23.24 | 23.36 | 22.98 | 23.20 | 4,275,017 | -0.14(-0.61%) |
Sep 27, 2017 | 23.40 | 22.88 | 23.34 | 5,885,467 | +0.31(+1.33%) | |
Sep 26, 2017 | 22.92 | 23.23 | 22.85 | 23.03 | 4,674,297 | +0.15(+0.65%) |
Sep 25, 2017 | 22.33 | 22.99 | 22.32 | 22.88 | 7,809,025 | +0.60(+2.68%) |
Sep 22, 2017 | 21.88 | 22.39 | 21.83 | 22.29 | 6,515,733 | +0.39(+1.79%) |
Sep 21, 2017 | 22.04 | 22.11 | 21.79 | 21.89 | 3,493,220 | -0.11(-0.50%) |
Sep 20, 2017 | 21.96 | 22.13 | 21.65 | 22.00 | 5,946,314 | +0.05(+0.21%) |
Sep 19, 2017 | 22.32 | 22.40 | 21.78 | 21.96 | 7,114,123 | +0.03(+0.14%) |
Sep 18, 2017 | 22.00 | 22.17 | 21.75 | 21.93 | 6,259,756 | -0.07(-0.32%) |
Sep 15, 2017 | 21.78 | 22.14 | 21.71 | 22.00 | 6,452,864 | +0.15(+0.68%) |
Sep 14, 2017 | 22.15 | 22.26 | 21.68 | 21.85 | 7,996,825 | -0.33(-1.49%) |
Sep 13, 2017 | 21.35 | 22.38 | 21.23 | 22.18 | 14,052,067 | +0.48(+2.21%) |
Sep 12, 2017 | 20.85 | 22.07 | 20.59 | 21.70 | 18,711,838 | +1.31(+6.44%) |
Sep 11, 2017 | 20.25 | 20.53 | 20.10 | 20.39 | 7,518,664 | +0.19(+0.93%) |
Sep 08, 2017 | 20.32 | 20.38 | 19.87 | 20.20 | 7,080,801 | -0.16(-0.81%) |
Sep 07, 2017 | 20.35 | 20.43 | 19.91 | 20.36 | 7,926,307 | +0.07(+0.35%) |
Sep 06, 2017 | 19.11 | 20.36 | 19.10 | 20.29 | 17,695,568 | +1.41(+7.45%) |
Sep 05, 2017 | 19.10 | 19.25 | 18.81 | 18.88 | 7,638,841 | -0.17(-0.91%) |
Sep 01, 2017 | 18.79 | 19.13 | 18.74 | 19.06 | 4,902,679 | +0.50(+2.67%) |
Aug 31, 2017 | 18.47 | 18.67 | 18.44 | 18.56 | 4,456,533 | +0.11(+0.60%) |
Aug 30, 2017 | 18.48 | 18.56 | 18.38 | 18.45 | 3,054,975 | -0.09(-0.47%) |
Aug 29, 2017 | 18.22 | 18.58 | 18.06 | 18.54 | 3,755,146 | +0.16(+0.86%) |
Aug 28, 2017 | 18.71 | 18.76 | 18.31 | 18.38 | 4,845,529 | -0.30(-1.60%) |
Aug 25, 2017 | 18.38 | 18.79 | 18.38 | 18.68 | 5,684,271 | +0.36(+1.97%) |
Aug 24, 2017 | 18.52 | 18.87 | 18.25 | 18.32 | 8,196,942 | +0.09(+0.52%) |
Aug 23, 2017 | 18.03 | 18.28 | 18.02 | 18.22 | 7,033,105 | +0.18(+1.00%) |
Aug 22, 2017 | 17.86 | 18.11 | 17.69 | 18.04 | 5,654,497 | +0.31(+1.73%) |
Aug 21, 2017 | 17.82 | 17.82 | 17.16 | 17.74 | 10,036,797 | -0.06(-0.35%) |
Aug 18, 2017 | 18.07 | 18.78 | 17.32 | 17.80 | 24,103,722 | -0.02(-0.13%) |
Aug 17, 2017 | 17.56 | 18.02 | 17.45 | 17.82 | 12,815,936 | +0.09(+0.49%) |
Aug 16, 2017 | 17.74 | 18.00 | 17.67 | 17.74 | 6,327,807 | +0.39(+2.27%) |
Aug 15, 2017 | 18.07 | 18.07 | 17.34 | 17.34 | 8,830,640 | -0.81(-4.46%) |
Aug 14, 2017 | 18.38 | 18.45 | 18.07 | 18.15 | 5,994,743 | -0.04(-0.22%) |
Aug 11, 2017 | 18.07 | 18.48 | 18.04 | 18.19 | 4,694,673 | +0.08(+0.43%) |
Aug 10, 2017 | 18.50 | 18.50 | 18.05 | 18.11 | 6,617,535 | -0.57(-3.03%) |
Aug 09, 2017 | 19.09 | 19.10 | 18.40 | 18.68 | 7,269,003 | -0.64(-3.30%) |
Aug 08, 2017 | 19.07 | 19.54 | 19.03 | 19.32 | 6,936,171 | +0.42(+2.25%) |
Aug 07, 2017 | 18.81 | 19.01 | 18.76 | 18.89 | 4,217,115 | +0.13(+0.71%) |
Aug 04, 2017 | 18.57 | 18.81 | 18.52 | 18.76 | 3,606,051 | +0.31(+1.70%) |
Aug 03, 2017 | 18.33 | 18.79 | 18.33 | 18.44 | 4,639,212 | +0.04(+0.21%) |
Aug 02, 2017 | 18.67 | 18.77 | 18.28 | 18.41 | 5,689,170 | -0.36(-1.93%) |
Aug 01, 2017 | 18.74 | 18.82 | 18.44 | 18.77 | 8,158,027 | +0.04(+0.21%) |
Jul 31, 2017 | 18.77 | 18.80 | 18.57 | 18.73 | 14,604,356 | +0.03(+0.17%) |
Jul 28, 2017 | 19.03 | 19.06 | 18.54 | 18.70 | 7,613,921 | -0.37(-1.94%) |
Jul 27, 2017 | 18.84 | 19.11 | 18.72 | 19.07 | 5,643,129 | +0.24(+1.25%) |
Jul 26, 2017 | 18.82 | 18.85 | 18.55 | 18.83 | 3,624,013 | -0.01(-0.04%) |
Jul 25, 2017 | 18.37 | 19.04 | 18.34 | 18.84 | 6,181,693 | +0.63(+3.45%) |
Jul 24, 2017 | 18.48 | 18.56 | 18.14 | 18.21 | 4,842,882 | -0.48(-2.57%) |
Jul 21, 2017 | 18.44 | 18.74 | 18.30 | 18.69 | 6,505,107 | +0.21(+1.15%) |
Jul 20, 2017 | 18.36 | 18.59 | 18.15 | 18.48 | 4,526,289 | +0.17(+0.94%) |
Jul 19, 2017 | 18.20 | 18.36 | 18.09 | 18.30 | 3,293,603 | +0.17(+0.95%) |
Jul 18, 2017 | 18.31 | 18.36 | 17.96 | 18.13 | 4,074,069 | -0.23(-1.24%) |
Jul 17, 2017 | 18.21 | 18.59 | 18.15 | 18.36 | 5,852,366 | +0.06(+0.34%) |
Jul 14, 2017 | 18.37 | 18.55 | 18.14 | 18.30 | 13,036,276 | +0.39(+2.20%) |
Jul 13, 2017 | 17.05 | 18.14 | 16.96 | 17.90 | 18,448,246 | +0.95(+5.61%) |
Jul 12, 2017 | 16.72 | 16.98 | 16.68 | 16.95 | 7,673,699 | +0.29(+1.74%) |
Jul 11, 2017 | 16.66 | 16.77 | 16.53 | 16.66 | 8,058,323 | -0.01(-0.05%) |
Jul 10, 2017 | 17.64 | 17.66 | 16.52 | 16.67 | 16,160,444 | -1.12(-6.32%) |
Jul 07, 2017 | 17.89 | 18.04 | 17.78 | 17.79 | 8,409,548 | -0.05(-0.31%) |
Jul 06, 2017 | 17.71 | 17.96 | 17.64 | 17.85 | 12,480,890 | -0.29(-1.60%) |
Jul 05, 2017 | 17.97 | 18.26 | 17.87 | 18.14 | 8,167,752 | +0.13(+0.74%) |