Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.31 | 20.46 | 20.30 | 20.41 | 4,405,209 | +0.01(+0.03%) |
Sep 28, 2017 | 20.36 | 20.40 | 20.21 | 20.40 | 4,807,949 | +0.01(+0.07%) |
Sep 27, 2017 | 20.34 | 20.39 | 5,236,759 | -0.17(-0.83%) | ||
Sep 26, 2017 | 20.74 | 20.84 | 20.55 | 20.56 | 8,862,293 | -0.24(-1.18%) |
Sep 25, 2017 | 20.47 | 20.92 | 20.47 | 20.81 | 8,758,919 | +0.40(+1.97%) |
Sep 22, 2017 | 20.40 | 20.47 | 20.25 | 20.40 | 4,244,150 | +0.01(+0.03%) |
Sep 21, 2017 | 20.64 | 20.68 | 20.26 | 20.40 | 6,550,729 | -0.27(-1.32%) |
Sep 20, 2017 | 20.76 | 20.91 | 20.63 | 20.67 | 7,635,915 | -0.07(-0.36%) |
Sep 19, 2017 | 20.84 | 20.92 | 20.73 | 20.74 | 5,815,653 | -0.05(-0.26%) |
Sep 18, 2017 | 20.57 | 20.82 | 20.53 | 20.80 | 8,968,575 | +0.19(+0.92%) |
Sep 15, 2017 | 20.81 | 20.54 | 20.61 | 9,877,948 | -0.07(-0.36%) | |
Sep 14, 2017 | 20.68 | 20.93 | 20.61 | 20.68 | 9,675,928 | -0.01(-0.03%) |
Sep 13, 2017 | 20.63 | 20.74 | 20.55 | 20.69 | 4,526,285 | +0.14(+0.70%) |
Sep 12, 2017 | 20.58 | 20.75 | 20.49 | 20.55 | 4,713,528 | -0.03(-0.13%) |
Sep 11, 2017 | 20.23 | 20.68 | 20.21 | 20.57 | 7,091,003 | +0.38(+1.89%) |
Sep 08, 2017 | 20.21 | 20.36 | 20.10 | 20.19 | 4,811,398 | -0.08(-0.40%) |
Sep 07, 2017 | 20.30 | 20.40 | 20.15 | 20.28 | 4,281,779 | +0.00(+0.00%) |
Sep 06, 2017 | 20.36 | 20.55 | 20.25 | 20.28 | 9,804,073 | -0.03(-0.13%) |
Sep 05, 2017 | 20.32 | 20.43 | 20.15 | 20.30 | 5,506,113 | +0.06(+0.30%) |
Sep 01, 2017 | 20.07 | 20.12 | 19.96 | 20.24 | 6,403,447 | +0.22(+1.11%) |
Aug 31, 2017 | 19.67 | 20.06 | 19.60 | 20.02 | 5,581,835 | +0.40(+2.06%) |
Aug 30, 2017 | 19.60 | 19.69 | 19.49 | 19.62 | 4,355,468 | -0.03(-0.14%) |
Aug 29, 2017 | 19.49 | 19.68 | 19.39 | 19.64 | 4,334,977 | +0.00(+0.00%) |
Aug 28, 2017 | 19.83 | 19.86 | 19.47 | 19.64 | 4,471,477 | -0.15(-0.75%) |
Aug 25, 2017 | 19.90 | 19.93 | 19.79 | 19.79 | 5,449,036 | -0.05(-0.27%) |
Aug 24, 2017 | 19.82 | 19.95 | 19.80 | 19.84 | 3,241,002 | -0.01(-0.07%) |
Aug 23, 2017 | 19.80 | 20.07 | 19.80 | 19.86 | 6,936,185 | -0.01(-0.03%) |
Aug 22, 2017 | 19.61 | 19.95 | 19.60 | 19.86 | 4,321,463 | +0.33(+1.69%) |
Aug 21, 2017 | 19.55 | 19.62 | 19.42 | 19.53 | 8,020,062 | -0.04(-0.21%) |
Aug 18, 2017 | 19.59 | 19.67 | 19.37 | 19.57 | 7,191,851 | -0.01(-0.03%) |
Aug 17, 2017 | 19.82 | 20.00 | 19.57 | 19.58 | 5,112,377 | -0.36(-1.82%) |
Aug 16, 2017 | 20.20 | 20.21 | 19.82 | 19.95 | 5,180,518 | -0.24(-1.17%) |
Aug 15, 2017 | 20.21 | 20.31 | 20.03 | 20.18 | 10,039,302 | -0.09(-0.47%) |
Aug 14, 2017 | 20.34 | 20.64 | 20.21 | 20.28 | 5,723,864 | +0.02(+0.10%) |
Aug 11, 2017 | 20.23 | 20.37 | 20.17 | 20.25 | 3,551,963 | +0.02(+0.10%) |
Aug 10, 2017 | 20.63 | 20.69 | 20.21 | 20.23 | 5,464,884 | -0.39(-1.89%) |
Aug 09, 2017 | 20.56 | 20.82 | 20.50 | 20.63 | 5,267,728 | +0.09(+0.46%) |
Aug 08, 2017 | 20.81 | 20.95 | 20.46 | 20.53 | 8,480,390 | -0.36(-1.71%) |
Aug 07, 2017 | 20.80 | 20.91 | 20.64 | 20.89 | 7,510,375 | +0.03(+0.13%) |
Aug 04, 2017 | 21.05 | 20.81 | 20.86 | 6,478,355 | -0.05(-0.26%) | |
Aug 03, 2017 | 20.69 | 21.20 | 20.54 | 20.91 | 7,435,261 | -0.39(-1.83%) |
Aug 02, 2017 | 21.21 | 21.37 | 21.12 | 21.31 | 5,855,378 | -0.05(-0.25%) |
Aug 01, 2017 | 21.46 | 21.51 | 21.27 | 21.36 | 8,160,941 | -0.04(-0.19%) |
Jul 31, 2017 | 21.55 | 21.59 | 21.27 | 21.40 | 4,983,246 | -0.14(-0.66%) |
Jul 28, 2017 | 21.49 | 21.67 | 21.46 | 21.54 | 5,145,601 | +0.01(+0.03%) |
Jul 27, 2017 | 21.25 | 21.56 | 21.22 | 21.53 | 6,864,911 | +0.25(+1.17%) |
Jul 26, 2017 | 21.37 | 21.59 | 21.24 | 21.29 | 6,924,912 | +0.01(+0.03%) |
Jul 25, 2017 | 21.53 | 21.64 | 21.27 | 21.28 | 7,002,737 | -0.05(-0.22%) |
Jul 24, 2017 | 21.23 | 21.39 | 21.23 | 21.33 | 6,810,731 | +0.15(+0.70%) |
Jul 21, 2017 | 21.17 | 21.31 | 21.07 | 21.18 | 8,568,282 | +0.01(+0.06%) |
Jul 20, 2017 | 21.19 | 21.45 | 21.05 | 21.16 | 9,015,685 | +0.12(+0.58%) |
Jul 19, 2017 | 20.98 | 21.10 | 20.85 | 21.04 | 8,679,653 | +0.07(+0.32%) |
Jul 18, 2017 | 21.31 | 21.39 | 20.97 | 20.98 | 6,830,829 | -0.20(-0.92%) |
Jul 17, 2017 | 21.14 | 21.29 | 21.10 | 21.17 | 3,850,261 | +0.01(+0.03%) |
Jul 14, 2017 | 20.96 | 21.30 | 20.95 | 21.16 | 6,595,286 | +0.18(+0.87%) |
Jul 13, 2017 | 20.83 | 21.04 | 20.74 | 20.98 | 5,645,391 | +0.25(+1.20%) |
Jul 12, 2017 | 20.75 | 20.89 | 20.66 | 20.73 | 6,085,867 | +0.24(+1.18%) |
Jul 11, 2017 | 20.50 | 20.54 | 20.32 | 20.49 | 5,491,941 | -0.01(-0.03%) |
Jul 10, 2017 | 20.46 | 20.59 | 20.38 | 20.50 | 7,299,978 | +0.02(+0.10%) |
Jul 07, 2017 | 20.51 | 20.58 | 20.34 | 20.48 | 9,275,608 | -0.04(-0.20%) |
Jul 06, 2017 | 20.54 | 20.72 | 20.40 | 20.52 | 8,302,416 | +0.08(+0.40%) |
Jul 05, 2017 | 20.70 | 20.74 | 20.35 | 20.44 | 10,319,519 | -0.32(-1.56%) |