Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.59 | 22.61 | 22.28 | 22.48 | 803,686 | -0.06(-0.26%) |
Sep 28, 2017 | 22.75 | 22.88 | 22.52 | 22.54 | 995,984 | -0.31(-1.35%) |
Sep 27, 2017 | 22.85 | 1,938,133 | +0.25(+1.10%) | |||
Sep 26, 2017 | 22.67 | 22.80 | 22.54 | 22.60 | 1,169,873 | -0.05(-0.22%) |
Sep 25, 2017 | 22.63 | 22.85 | 22.48 | 22.65 | 1,005,629 | -0.28(-1.21%) |
Sep 22, 2017 | 22.98 | 23.03 | 22.88 | 22.93 | 1,287,624 | -0.01(-0.04%) |
Sep 21, 2017 | 23.15 | 23.18 | 22.75 | 22.94 | 1,676,685 | -0.16(-0.69%) |
Sep 20, 2017 | 23.50 | 23.52 | 22.92 | 23.10 | 2,924,149 | -0.43(-1.82%) |
Sep 19, 2017 | 23.56 | 23.71 | 23.48 | 23.53 | 1,128,766 | +0.07(+0.30%) |
Sep 18, 2017 | 23.70 | 23.92 | 23.38 | 23.46 | 997,317 | -0.21(-0.88%) |
Sep 15, 2017 | 23.61 | 23.75 | 23.53 | 23.66 | 1,051,230 | +0.05(+0.21%) |
Sep 14, 2017 | 23.58 | 23.83 | 23.33 | 23.61 | 935,599 | -0.12(-0.50%) |
Sep 13, 2017 | 23.41 | 23.81 | 23.34 | 23.73 | 680,279 | +0.36(+1.53%) |
Sep 12, 2017 | 23.11 | 23.54 | 23.11 | 23.38 | 1,160,742 | -0.09(-0.38%) |
Sep 11, 2017 | 23.61 | 23.64 | 23.42 | 23.47 | 864,777 | +0.09(+0.38%) |
Sep 08, 2017 | 23.41 | 23.60 | 23.22 | 23.38 | 701,500 | +0.02(+0.08%) |
Sep 07, 2017 | 23.37 | 23.53 | 23.29 | 23.36 | 706,139 | +0.07(+0.30%) |
Sep 06, 2017 | 23.26 | 23.42 | 23.16 | 23.29 | 2,610,486 | +0.72(+3.21%) |
Sep 05, 2017 | 22.59 | 22.87 | 22.42 | 22.56 | 1,658,291 | -0.07(-0.31%) |
Sep 01, 2017 | 22.66 | 22.89 | 22.52 | 22.63 | 1,464,576 | +0.11(+0.48%) |
Aug 31, 2017 | 22.46 | 22.58 | 22.42 | 22.52 | 1,035,823 | +0.13(+0.58%) |
Aug 30, 2017 | 22.15 | 22.53 | 22.10 | 22.39 | 1,401,301 | +0.20(+0.89%) |
Aug 29, 2017 | 21.19 | 22.20 | 21.19 | 22.20 | 1,489,955 | +0.88(+4.14%) |
Aug 28, 2017 | 21.51 | 21.51 | 21.08 | 21.31 | 719,228 | -0.15(-0.69%) |
Aug 25, 2017 | 21.81 | 21.88 | 21.41 | 21.46 | 561,435 | -0.30(-1.37%) |
Aug 24, 2017 | 21.49 | 21.94 | 21.47 | 21.76 | 1,094,799 | +0.26(+1.20%) |
Aug 23, 2017 | 21.38 | 21.58 | 21.29 | 21.50 | 796,988 | +0.14(+0.65%) |
Aug 22, 2017 | 20.94 | 21.60 | 20.94 | 21.36 | 861,764 | +0.53(+2.52%) |
Aug 21, 2017 | 20.89 | 21.22 | 20.74 | 20.84 | 1,281,617 | -0.03(-0.14%) |
Aug 18, 2017 | 20.89 | 21.14 | 20.68 | 20.87 | 1,909,695 | +0.00(+0.00%) |
Aug 17, 2017 | 21.23 | 21.53 | 20.79 | 20.87 | 2,370,517 | -0.59(-2.73%) |
Aug 16, 2017 | 21.38 | 21.52 | 21.27 | 21.45 | 995,310 | +0.35(+1.65%) |
Aug 15, 2017 | 21.03 | 21.20 | 21.00 | 21.10 | 975,380 | +0.26(+1.24%) |
Aug 14, 2017 | 20.68 | 21.03 | 20.66 | 20.85 | 958,267 | +0.19(+0.91%) |
Aug 11, 2017 | 20.59 | 20.97 | 20.58 | 20.66 | 1,409,162 | +0.05(+0.24%) |
Aug 10, 2017 | 20.72 | 20.76 | 20.42 | 20.61 | 3,108,295 | -0.63(-2.94%) |
Aug 09, 2017 | 21.09 | 21.33 | 21.00 | 21.23 | 1,928,718 | +0.08(+0.38%) |
Aug 08, 2017 | 20.82 | 21.46 | 20.77 | 21.15 | 1,833,380 | +0.47(+2.25%) |
Aug 07, 2017 | 20.54 | 20.85 | 20.43 | 20.69 | 1,157,573 | +0.28(+1.36%) |
Aug 04, 2017 | 19.90 | 20.43 | 19.82 | 20.41 | 2,255,809 | +0.51(+2.54%) |
Aug 03, 2017 | 19.80 | 19.93 | 19.70 | 19.90 | 3,728,013 | +0.10(+0.50%) |
Aug 02, 2017 | 19.81 | 19.93 | 19.72 | 19.80 | 1,287,836 | -0.04(-0.20%) |
Aug 01, 2017 | 20.00 | 20.16 | 19.78 | 19.84 | 1,383,574 | -0.27(-1.33%) |
Jul 31, 2017 | 19.84 | 20.58 | 19.76 | 20.11 | 2,136,006 | +0.25(+1.25%) |
Jul 28, 2017 | 20.37 | 20.41 | 19.53 | 19.86 | 1,274,280 | +0.02(+0.10%) |
Jul 27, 2017 | 19.75 | 19.89 | 19.68 | 19.84 | 787,565 | +0.23(+1.16%) |
Jul 26, 2017 | 19.48 | 19.73 | 19.33 | 19.62 | 650,002 | +0.09(+0.46%) |
Jul 25, 2017 | 19.67 | 19.73 | 19.43 | 19.53 | 667,419 | -0.11(-0.56%) |
Jul 24, 2017 | 19.63 | 19.67 | 19.42 | 19.64 | 506,415 | +0.02(+0.10%) |
Jul 21, 2017 | 19.69 | 19.71 | 19.51 | 19.62 | 787,951 | -0.02(-0.10%) |
Jul 20, 2017 | 19.33 | 19.69 | 19.33 | 19.64 | 681,544 | +0.31(+1.59%) |
Jul 19, 2017 | 19.16 | 19.33 | 19.00 | 19.33 | 727,455 | +0.13(+0.67%) |
Jul 18, 2017 | 19.40 | 19.41 | 18.87 | 19.20 | 904,730 | -0.15(-0.77%) |
Jul 17, 2017 | 19.28 | 19.56 | 19.12 | 19.35 | 580,501 | +0.14(+0.72%) |
Jul 14, 2017 | 19.27 | 19.46 | 19.12 | 19.21 | 695,817 | -0.01(-0.05%) |
Jul 13, 2017 | 19.19 | 19.54 | 19.15 | 19.22 | 1,222,922 | +0.00(+0.00%) |
Jul 12, 2017 | 19.53 | 19.53 | 18.85 | 19.22 | 1,341,385 | -0.16(-0.82%) |
Jul 11, 2017 | 19.18 | 19.52 | 19.13 | 19.38 | 835,384 | +0.37(+1.93%) |
Jul 10, 2017 | 18.74 | 19.08 | 18.67 | 19.01 | 411,297 | +0.37(+1.97%) |
Jul 07, 2017 | 18.80 | 18.87 | 18.44 | 18.64 | 531,655 | +0.09(+0.48%) |
Jul 06, 2017 | 18.86 | 18.89 | 18.45 | 18.55 | 790,142 | -0.38(-1.99%) |
Jul 05, 2017 | 18.43 | 18.98 | 18.27 | 18.93 | 1,031,395 | +0.75(+4.15%) |