Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.79 | 19.99 | 19.76 | 19.82 | 2,529,586 | -0.05(-0.23%) |
Sep 28, 2017 | 20.05 | 20.05 | 19.52 | 19.86 | 4,278,291 | -0.21(-1.05%) |
Sep 27, 2017 | 20.07 | 20.35 | 20.04 | 20.07 | 3,589,405 | -0.04(-0.18%) |
Sep 26, 2017 | 20.12 | 20.16 | 19.89 | 20.11 | 1,766,111 | +0.04(+0.18%) |
Sep 25, 2017 | 19.85 | 20.13 | 19.83 | 20.07 | 1,366,015 | +0.30(+1.52%) |
Sep 22, 2017 | 20.04 | 20.10 | 19.76 | 19.77 | 1,076,797 | -0.24(-1.19%) |
Sep 21, 2017 | 20.04 | 20.27 | 19.94 | 20.01 | 1,700,225 | -0.07(-0.36%) |
Sep 20, 2017 | 20.19 | 20.30 | 19.87 | 20.08 | 2,354,378 | -0.14(-0.68%) |
Sep 19, 2017 | 20.45 | 20.46 | 20.17 | 20.22 | 2,505,730 | -0.18(-0.90%) |
Sep 18, 2017 | 20.17 | 20.40 | 20.17 | 20.40 | 2,124,737 | +0.19(+0.95%) |
Sep 15, 2017 | 20.06 | 20.25 | 19.92 | 20.21 | 2,936,819 | +0.23(+1.14%) |
Sep 14, 2017 | 19.89 | 20.04 | 19.80 | 19.98 | 2,368,985 | +0.10(+0.51%) |
Sep 13, 2017 | 19.96 | 20.05 | 19.78 | 19.88 | 2,970,097 | -0.14(-0.68%) |
Sep 12, 2017 | 20.34 | 20.34 | 19.87 | 20.02 | 1,312,241 | -0.33(-1.61%) |
Sep 11, 2017 | 19.73 | 20.48 | 19.73 | 20.34 | 3,047,429 | +0.68(+3.47%) |
Sep 08, 2017 | 19.91 | 19.92 | 19.64 | 19.66 | 3,065,119 | -0.26(-1.33%) |
Sep 07, 2017 | 20.00 | 20.11 | 19.73 | 19.93 | 2,874,602 | +0.00(+0.00%) |
Sep 06, 2017 | 20.07 | 20.18 | 19.91 | 19.93 | 1,343,685 | -0.12(-0.59%) |
Sep 05, 2017 | 20.32 | 20.44 | 19.83 | 20.04 | 2,101,425 | -0.22(-1.08%) |
Sep 01, 2017 | 20.24 | 20.33 | 20.12 | 20.26 | 1,677,343 | +0.08(+0.41%) |
Aug 31, 2017 | 20.34 | 20.44 | 20.17 | 20.18 | 3,038,213 | -0.15(-0.72%) |
Aug 30, 2017 | 19.95 | 20.38 | 19.88 | 20.33 | 1,604,760 | +0.31(+1.55%) |
Aug 29, 2017 | 20.34 | 20.37 | 19.93 | 20.02 | 2,229,078 | -0.29(-1.43%) |
Aug 28, 2017 | 20.61 | 20.67 | 20.09 | 20.31 | 3,581,881 | -0.32(-1.55%) |
Aug 25, 2017 | 20.61 | 20.66 | 20.47 | 20.63 | 1,266,873 | +0.04(+0.18%) |
Aug 24, 2017 | 20.67 | 20.75 | 20.49 | 20.59 | 1,841,764 | -0.08(-0.40%) |
Aug 23, 2017 | 20.44 | 20.75 | 20.44 | 20.67 | 1,146,536 | +0.21(+1.02%) |
Aug 22, 2017 | 20.61 | 20.62 | 20.31 | 20.46 | 3,484,957 | -0.15(-0.71%) |
Aug 21, 2017 | 20.75 | 20.75 | 20.49 | 20.61 | 3,278,731 | -0.10(-0.48%) |
Aug 18, 2017 | 20.97 | 20.97 | 20.46 | 20.71 | 3,498,973 | -0.31(-1.47%) |
Aug 17, 2017 | 20.85 | 21.06 | 20.55 | 21.02 | 3,740,703 | +0.16(+0.79%) |
Aug 16, 2017 | 20.41 | 20.91 | 20.39 | 20.85 | 3,525,474 | +0.49(+2.41%) |
Aug 15, 2017 | 20.59 | 20.49 | 20.28 | 20.36 | 12,410,691 | -0.23(-1.11%) |
Aug 14, 2017 | 20.18 | 20.70 | 20.15 | 20.59 | 2,347,589 | +0.50(+2.49%) |
Aug 11, 2017 | 19.61 | 20.14 | 19.44 | 20.09 | 3,238,459 | -0.05(-0.23%) |
Aug 10, 2017 | 20.05 | 20.49 | 19.99 | 20.14 | 2,833,777 | +0.03(+0.14%) |
Aug 09, 2017 | 20.23 | 20.30 | 20.04 | 20.11 | 1,574,602 | -0.11(-0.54%) |
Aug 08, 2017 | 20.50 | 20.60 | 20.13 | 20.22 | 1,475,629 | -0.27(-1.33%) |
Aug 07, 2017 | 20.48 | 20.57 | 20.41 | 20.49 | 769,493 | +0.00(+0.00%) |
Aug 04, 2017 | 20.69 | 20.94 | 20.35 | 20.49 | 2,113,212 | -0.16(-0.79%) |
Aug 03, 2017 | 20.70 | 20.79 | 20.49 | 20.65 | 1,162,531 | -0.07(-0.35%) |
Aug 02, 2017 | 21.05 | 21.05 | 20.64 | 20.73 | 1,046,472 | -0.32(-1.51%) |
Aug 01, 2017 | 21.01 | 21.15 | 20.85 | 21.05 | 1,058,189 | +0.09(+0.43%) |
Jul 31, 2017 | 21.03 | 21.05 | 20.65 | 20.95 | 1,536,466 | -0.09(-0.43%) |
Jul 28, 2017 | 20.91 | 21.09 | 20.90 | 21.05 | 1,230,826 | +0.15(+0.70%) |
Jul 27, 2017 | 21.04 | 21.06 | 20.85 | 20.90 | 934,837 | -0.20(-0.95%) |
Jul 26, 2017 | 20.98 | 21.11 | 20.87 | 21.10 | 1,440,164 | +0.12(+0.56%) |
Jul 25, 2017 | 21.06 | 21.16 | 20.90 | 20.98 | 1,672,295 | -0.06(-0.30%) |
Jul 24, 2017 | 20.95 | 21.11 | 20.78 | 21.05 | 1,759,872 | +0.10(+0.48%) |
Jul 21, 2017 | 20.87 | 20.97 | 20.77 | 20.95 | 520,180 | +0.11(+0.52%) |
Jul 20, 2017 | 20.91 | 21.03 | 20.80 | 20.84 | 1,129,652 | -0.03(-0.13%) |
Jul 19, 2017 | 20.88 | 20.90 | 20.77 | 20.86 | 1,334,630 | +0.01(+0.04%) |
Jul 18, 2017 | 20.97 | 20.99 | 20.78 | 20.85 | 1,163,258 | -0.07(-0.35%) |
Jul 17, 2017 | 20.86 | 20.93 | 20.73 | 20.93 | 2,525,288 | +0.10(+0.48%) |
Jul 14, 2017 | 20.88 | 21.03 | 20.82 | 20.83 | 1,661,735 | +0.06(+0.31%) |
Jul 13, 2017 | 20.83 | 20.83 | 20.47 | 20.76 | 1,774,777 | -0.07(-0.35%) |
Jul 12, 2017 | 20.69 | 20.93 | 20.69 | 20.84 | 1,635,563 | +0.26(+1.24%) |
Jul 11, 2017 | 20.48 | 20.65 | 20.30 | 20.58 | 1,897,252 | +0.16(+0.80%) |
Jul 10, 2017 | 20.67 | 20.67 | 20.42 | 20.42 | 2,577,660 | -0.05(-0.27%) |
Jul 07, 2017 | 20.29 | 20.55 | 20.24 | 20.47 | 2,635,093 | +0.17(+0.85%) |
Jul 06, 2017 | 20.43 | 20.52 | 20.25 | 20.30 | 2,222,499 | -0.16(-0.80%) |
Jul 05, 2017 | 20.63 | 20.64 | 20.42 | 20.46 | 1,871,031 | -0.13(-0.62%) |