Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.79 | 20.80 | 20.20 | 20.25 | 2,829,415 | -0.58(-2.79%) |
Sep 28, 2017 | 20.44 | 20.85 | 20.39 | 20.83 | 3,074,530 | +0.42(+2.06%) |
Sep 27, 2017 | 20.56 | 20.20 | 20.41 | 3,440,761 | +0.25(+1.25%) | |
Sep 26, 2017 | 20.07 | 20.32 | 19.88 | 20.16 | 4,690,588 | +0.11(+0.57%) |
Sep 25, 2017 | 20.36 | 20.51 | 19.71 | 20.04 | 4,161,344 | -0.41(-2.02%) |
Sep 22, 2017 | 20.03 | 20.50 | 19.97 | 20.46 | 3,469,400 | +0.41(+2.06%) |
Sep 21, 2017 | 19.98 | 20.05 | 19.78 | 20.04 | 3,067,968 | +0.00(+0.00%) |
Sep 20, 2017 | 19.92 | 20.07 | 19.86 | 20.04 | 3,138,331 | +0.04(+0.19%) |
Sep 19, 2017 | 19.94 | 20.02 | 19.75 | 20.01 | 4,512,047 | +0.14(+0.69%) |
Sep 18, 2017 | 19.81 | 19.95 | 19.62 | 19.87 | 3,290,514 | +0.08(+0.39%) |
Sep 15, 2017 | 20.19 | 20.20 | 19.52 | 19.79 | 4,063,254 | -0.43(-2.12%) |
Sep 14, 2017 | 19.78 | 20.28 | 19.78 | 20.22 | 3,272,459 | +0.36(+1.81%) |
Sep 13, 2017 | 20.27 | 20.51 | 19.78 | 19.86 | 3,679,474 | -0.44(-2.18%) |
Sep 12, 2017 | 19.78 | 20.31 | 19.78 | 20.30 | 3,628,016 | +0.54(+2.71%) |
Sep 11, 2017 | 19.72 | 20.06 | 19.63 | 19.77 | 3,984,101 | +0.01(+0.04%) |
Sep 08, 2017 | 19.45 | 19.77 | 19.37 | 19.76 | 2,798,312 | +0.30(+1.52%) |
Sep 07, 2017 | 19.70 | 19.88 | 19.28 | 19.47 | 3,764,434 | -0.23(-1.19%) |
Sep 06, 2017 | 20.02 | 20.02 | 19.62 | 19.70 | 5,845,757 | -0.30(-1.48%) |
Sep 05, 2017 | 20.19 | 20.31 | 19.92 | 20.00 | 3,409,630 | -0.29(-1.42%) |
Sep 01, 2017 | 20.34 | 20.46 | 20.14 | 20.28 | 4,745,361 | +0.02(+0.11%) |
Aug 31, 2017 | 20.27 | 20.41 | 20.11 | 20.26 | 8,059,000 | -0.05(-0.26%) |
Aug 30, 2017 | 20.46 | 21.00 | 20.12 | 20.31 | 11,123,410 | -1.83(-8.28%) |
Aug 29, 2017 | 22.25 | 22.38 | 22.09 | 22.15 | 4,803,017 | -0.29(-1.28%) |
Aug 28, 2017 | 22.57 | 22.67 | 22.05 | 22.44 | 4,064,185 | -0.08(-0.34%) |
Aug 25, 2017 | 23.09 | 23.16 | 22.50 | 22.51 | 2,116,837 | -0.55(-2.40%) |
Aug 24, 2017 | 22.81 | 23.19 | 22.81 | 23.06 | 2,598,945 | +0.28(+1.23%) |
Aug 23, 2017 | 22.83 | 23.20 | 22.78 | 22.78 | 2,532,972 | -0.13(-0.56%) |
Aug 22, 2017 | 22.54 | 23.01 | 22.52 | 22.91 | 3,031,726 | +0.39(+1.72%) |
Aug 21, 2017 | 22.59 | 22.69 | 22.45 | 22.53 | 3,054,591 | -0.04(-0.17%) |
Aug 18, 2017 | 22.86 | 22.88 | 22.56 | 22.56 | 3,157,583 | -0.32(-1.39%) |
Aug 17, 2017 | 23.28 | 23.29 | 22.78 | 22.88 | 4,765,022 | -0.41(-1.76%) |
Aug 16, 2017 | 23.87 | 24.09 | 23.28 | 23.29 | 3,556,946 | -0.57(-2.38%) |
Aug 15, 2017 | 23.77 | 24.09 | 23.67 | 23.86 | 3,208,930 | +0.17(+0.70%) |
Aug 14, 2017 | 23.38 | 23.76 | 23.38 | 23.69 | 1,765,268 | +0.43(+1.86%) |
Aug 11, 2017 | 23.06 | 23.39 | 22.95 | 23.26 | 2,135,645 | +0.05(+0.23%) |
Aug 10, 2017 | 23.34 | 23.39 | 23.02 | 23.21 | 3,817,036 | -0.20(-0.87%) |
Aug 09, 2017 | 22.90 | 23.47 | 22.90 | 23.41 | 3,420,776 | +0.45(+1.95%) |
Aug 08, 2017 | 22.88 | 23.03 | 22.70 | 22.97 | 2,090,291 | +0.06(+0.26%) |
Aug 07, 2017 | 22.82 | 23.03 | 22.64 | 22.91 | 2,871,208 | +0.11(+0.47%) |
Aug 04, 2017 | 23.19 | 23.27 | 22.77 | 22.80 | 3,696,602 | -0.34(-1.47%) |
Aug 03, 2017 | 23.12 | 23.25 | 23.02 | 23.14 | 2,913,737 | +0.05(+0.23%) |
Aug 02, 2017 | 23.26 | 23.26 | 22.84 | 23.09 | 2,213,584 | -0.11(-0.49%) |
Aug 01, 2017 | 23.16 | 23.28 | 22.94 | 23.20 | 2,985,500 | +0.09(+0.39%) |
Jul 31, 2017 | 22.95 | 23.13 | 22.85 | 23.11 | 2,347,324 | +0.20(+0.89%) |
Jul 28, 2017 | 23.00 | 23.08 | 22.89 | 22.91 | 2,227,753 | -0.14(-0.59%) |
Jul 27, 2017 | 22.92 | 23.05 | 22.73 | 23.04 | 2,986,776 | +0.17(+0.76%) |
Jul 26, 2017 | 22.96 | 23.00 | 22.62 | 22.87 | 2,491,746 | -0.03(-0.13%) |
Jul 25, 2017 | 22.90 | 3,534,949 | +0.33(+1.48%) | |||
Jul 24, 2017 | 22.54 | 22.74 | 22.48 | 22.56 | 3,307,321 | -0.02(-0.07%) |
Jul 21, 2017 | 23.13 | 23.13 | 22.53 | 22.58 | 4,008,069 | -0.60(-2.58%) |
Jul 20, 2017 | 22.90 | 23.33 | 22.84 | 23.18 | 2,860,019 | +0.23(+1.02%) |
Jul 19, 2017 | 23.09 | 23.30 | 22.87 | 22.94 | 3,869,865 | -0.05(-0.23%) |
Jul 18, 2017 | 22.97 | 23.13 | 22.80 | 23.00 | 4,077,784 | +0.03(+0.13%) |
Jul 17, 2017 | 23.11 | 23.24 | 22.94 | 22.97 | 3,717,340 | -0.17(-0.72%) |
Jul 14, 2017 | 23.65 | 23.66 | 23.09 | 23.13 | 2,806,240 | -0.55(-2.30%) |
Jul 13, 2017 | 23.89 | 23.94 | 23.63 | 23.68 | 3,520,130 | -0.20(-0.83%) |
Jul 12, 2017 | 23.86 | 23.94 | 23.76 | 23.88 | 2,490,907 | +0.14(+0.61%) |
Jul 11, 2017 | 23.75 | 23.86 | 23.54 | 23.73 | 4,415,751 | -0.01(-0.03%) |
Jul 10, 2017 | 23.75 | 23.85 | 23.46 | 23.74 | 3,296,562 | -0.03(-0.13%) |
Jul 07, 2017 | 23.77 | 23.85 | 23.44 | 23.77 | 3,809,823 | +0.07(+0.29%) |
Jul 06, 2017 | 23.35 | 23.80 | 23.34 | 23.70 | 6,628,927 | +0.18(+0.77%) |
Jul 05, 2017 | 23.50 | 24.02 | 23.22 | 23.52 | 5,637,073 | -0.02(-0.06%) |