Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.07 | 21.77 | 21.02 | 21.67 | 8,458,249 | +0.58(+2.77%) |
Sep 28, 2017 | 20.94 | 21.13 | 20.59 | 21.09 | 8,290,304 | +0.00(+0.00%) |
Sep 27, 2017 | 21.13 | 21.09 | 11,132,369 | +0.68(+3.32%) | ||
Sep 26, 2017 | 19.81 | 20.46 | 19.63 | 20.41 | 9,352,063 | +0.60(+3.04%) |
Sep 25, 2017 | 20.31 | 20.36 | 19.76 | 19.81 | 4,129,747 | -0.47(-2.30%) |
Sep 22, 2017 | 20.42 | 20.48 | 20.15 | 20.27 | 3,994,589 | -0.21(-1.03%) |
Sep 21, 2017 | 20.27 | 20.53 | 20.26 | 20.48 | 4,123,101 | +0.04(+0.21%) |
Sep 20, 2017 | 20.89 | 20.91 | 20.42 | 20.44 | 6,928,186 | -0.41(-1.95%) |
Sep 19, 2017 | 20.23 | 20.88 | 20.14 | 20.85 | 9,700,290 | +0.66(+3.27%) |
Sep 18, 2017 | 19.49 | 20.31 | 19.43 | 20.19 | 7,690,905 | +0.77(+3.97%) |
Sep 15, 2017 | 19.58 | 19.86 | 19.39 | 19.42 | 14,448,756 | -0.14(-0.74%) |
Sep 14, 2017 | 19.90 | 20.07 | 19.46 | 19.56 | 8,331,551 | -0.39(-1.95%) |
Sep 13, 2017 | 20.22 | 20.27 | 19.90 | 19.95 | 7,560,646 | -0.27(-1.34%) |
Sep 12, 2017 | 20.27 | 20.42 | 20.15 | 20.22 | 3,459,931 | +0.00(+0.00%) |
Sep 11, 2017 | 20.31 | 20.45 | 20.15 | 20.22 | 3,994,537 | -0.03(-0.17%) |
Sep 08, 2017 | 20.42 | 20.49 | 20.14 | 20.26 | 2,866,664 | -0.18(-0.87%) |
Sep 07, 2017 | 20.41 | 20.55 | 20.27 | 20.43 | 6,220,411 | +0.16(+0.79%) |
Sep 06, 2017 | 20.76 | 20.76 | 20.02 | 20.27 | 13,835,602 | -0.39(-1.89%) |
Sep 05, 2017 | 21.11 | 21.17 | 20.37 | 20.66 | 4,729,793 | -0.35(-1.65%) |
Sep 01, 2017 | 21.09 | 21.14 | 20.83 | 21.01 | 3,033,263 | -0.08(-0.40%) |
Aug 31, 2017 | 21.03 | 21.22 | 20.88 | 21.09 | 7,762,823 | +0.05(+0.24%) |
Aug 30, 2017 | 21.12 | 21.14 | 20.86 | 21.04 | 3,460,001 | -0.08(-0.40%) |
Aug 29, 2017 | 20.73 | 21.28 | 20.59 | 21.13 | 5,453,920 | +0.32(+1.55%) |
Aug 28, 2017 | 20.83 | 21.01 | 20.68 | 20.81 | 6,496,878 | -0.01(-0.04%) |
Aug 25, 2017 | 21.44 | 21.49 | 20.62 | 20.81 | 8,833,674 | -0.72(-3.34%) |
Aug 24, 2017 | 21.69 | 21.72 | 21.22 | 21.53 | 5,843,908 | -0.15(-0.70%) |
Aug 23, 2017 | 22.02 | 22.02 | 21.50 | 21.69 | 10,614,530 | -0.21(-0.97%) |
Aug 22, 2017 | 21.87 | 22.23 | 21.77 | 21.90 | 7,545,932 | +0.12(+0.54%) |
Aug 21, 2017 | 21.81 | 21.87 | 21.43 | 21.78 | 5,479,989 | -0.04(-0.19%) |
Aug 18, 2017 | 21.42 | 22.00 | 21.29 | 21.82 | 6,425,559 | +0.44(+2.06%) |
Aug 17, 2017 | 21.69 | 21.84 | 21.31 | 21.38 | 4,106,418 | -0.36(-1.64%) |
Aug 16, 2017 | 21.77 | 21.97 | 21.62 | 21.74 | 4,399,922 | +0.17(+0.78%) |
Aug 15, 2017 | 21.48 | 21.66 | 21.21 | 21.57 | 4,212,432 | +0.00(+0.00%) |
Aug 14, 2017 | 21.02 | 21.69 | 20.98 | 21.57 | 6,214,425 | +0.68(+3.24%) |
Aug 11, 2017 | 20.45 | 21.01 | 20.45 | 20.89 | 4,041,158 | +0.24(+1.15%) |
Aug 10, 2017 | 20.53 | 21.75 | 20.44 | 20.65 | 8,165,748 | +0.05(+0.25%) |
Aug 09, 2017 | 20.60 | 20.68 | 20.43 | 20.60 | 3,424,270 | +0.07(+0.33%) |
Aug 08, 2017 | 20.70 | 21.00 | 20.32 | 20.53 | 5,667,243 | -0.21(-1.02%) |
Aug 07, 2017 | 20.66 | 20.87 | 20.51 | 20.75 | 6,398,756 | +0.04(+0.20%) |
Aug 04, 2017 | 20.92 | 20.32 | 20.70 | 4,872,623 | +0.40(+1.96%) | |
Aug 03, 2017 | 20.62 | 21.10 | 20.17 | 20.31 | 4,865,150 | -0.41(-2.00%) |
Aug 02, 2017 | 20.66 | 20.95 | 20.48 | 20.72 | 6,202,267 | -0.05(-0.24%) |
Aug 01, 2017 | 20.88 | 21.06 | 20.53 | 20.77 | 5,923,828 | -0.08(-0.37%) |
Jul 31, 2017 | 21.32 | 21.35 | 20.80 | 20.85 | 5,984,203 | -0.47(-2.18%) |
Jul 28, 2017 | 20.86 | 21.37 | 20.74 | 21.31 | 5,526,495 | +0.50(+2.40%) |
Jul 27, 2017 | 20.93 | 21.23 | 20.69 | 20.81 | 11,305,549 | -0.05(-0.24%) |
Jul 26, 2017 | 21.19 | 21.36 | 20.76 | 20.86 | 10,198,003 | -0.29(-1.36%) |
Jul 25, 2017 | 21.46 | 21.51 | 21.07 | 21.15 | 10,440,220 | -0.23(-1.07%) |
Jul 24, 2017 | 20.65 | 21.37 | 20.53 | 21.38 | 10,846,811 | +0.67(+3.23%) |
Jul 21, 2017 | 20.43 | 20.80 | 20.16 | 20.71 | 9,573,237 | +0.32(+1.58%) |
Jul 20, 2017 | 20.30 | 20.43 | 20.02 | 20.39 | 9,475,968 | +0.09(+0.46%) |
Jul 19, 2017 | 19.81 | 20.40 | 19.53 | 20.30 | 11,946,777 | +0.49(+2.48%) |
Jul 18, 2017 | 19.42 | 19.85 | 19.17 | 19.81 | 10,245,309 | +0.42(+2.18%) |
Jul 17, 2017 | 19.66 | 19.67 | 18.95 | 19.38 | 13,629,806 | -0.27(-1.38%) |
Jul 14, 2017 | 18.81 | 19.68 | 18.78 | 19.66 | 20,380,020 | +0.88(+4.68%) |
Jul 13, 2017 | 18.21 | 19.76 | 18.13 | 18.78 | 43,539,528 | +0.94(+5.26%) |
Jul 12, 2017 | 16.50 | 17.88 | 15.98 | 17.84 | 63,245,188 | +4.05(+29.39%) |
Jul 11, 2017 | 13.82 | 13.97 | 13.65 | 13.79 | 9,047,828 | +0.15(+1.12%) |
Jul 10, 2017 | 13.71 | 13.85 | 13.61 | 13.63 | 7,066,268 | -0.10(-0.74%) |
Jul 07, 2017 | 13.82 | 13.87 | 13.49 | 13.74 | 5,644,028 | -0.10(-0.73%) |
Jul 06, 2017 | 14.28 | 14.34 | 13.81 | 13.84 | 4,982,035 | -0.37(-2.62%) |
Jul 05, 2017 | 14.49 | 14.70 | 14.21 | 14.21 | 4,326,266 | -0.31(-2.15%) |