Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.19 | 22.19 | 21.40 | 21.47 | 2,803,752 | -0.74(-3.33%) |
Sep 28, 2017 | 22.29 | 22.77 | 22.08 | 22.21 | 2,502,310 | -0.06(-0.27%) |
Sep 27, 2017 | 22.08 | 22.65 | 22.08 | 22.27 | 3,299,330 | +0.22(+1.00%) |
Sep 26, 2017 | 21.64 | 22.18 | 21.22 | 22.05 | 2,011,866 | +0.51(+2.37%) |
Sep 25, 2017 | 21.12 | 21.69 | 21.06 | 21.54 | 2,176,012 | +0.30(+1.41%) |
Sep 22, 2017 | 21.44 | 21.47 | 21.23 | 21.24 | 1,726,166 | -0.14(-0.65%) |
Sep 21, 2017 | 21.53 | 21.53 | 21.21 | 21.38 | 1,755,391 | -0.04(-0.19%) |
Sep 20, 2017 | 21.65 | 21.75 | 21.13 | 21.42 | 3,146,857 | -0.03(-0.14%) |
Sep 19, 2017 | 21.13 | 21.54 | 21.00 | 21.45 | 2,372,636 | +0.32(+1.51%) |
Sep 18, 2017 | 21.48 | 21.49 | 21.10 | 21.13 | 1,554,860 | -0.36(-1.68%) |
Sep 15, 2017 | 21.45 | 21.61 | 21.28 | 21.49 | 3,156,835 | -0.06(-0.28%) |
Sep 14, 2017 | 21.84 | 21.84 | 21.28 | 21.55 | 1,950,422 | -0.23(-1.06%) |
Sep 13, 2017 | 21.85 | 22.07 | 21.77 | 21.78 | 1,793,110 | -0.05(-0.23%) |
Sep 12, 2017 | 21.90 | 22.20 | 21.80 | 21.83 | 1,835,725 | -0.09(-0.41%) |
Sep 11, 2017 | 22.26 | 22.38 | 21.86 | 21.92 | 1,428,038 | -0.26(-1.17%) |
Sep 08, 2017 | 22.49 | 22.63 | 21.99 | 22.18 | 1,664,776 | -0.34(-1.51%) |
Sep 07, 2017 | 22.87 | 23.15 | 22.33 | 22.52 | 939,872 | -0.29(-1.27%) |
Sep 06, 2017 | 22.79 | 22.92 | 22.59 | 22.81 | 1,484,745 | +0.24(+1.06%) |
Sep 05, 2017 | 22.57 | 22.88 | 22.51 | 22.57 | 1,926,551 | -0.10(-0.44%) |
Sep 01, 2017 | 22.52 | 22.75 | 22.41 | 22.67 | 1,220,081 | +0.22(+0.98%) |
Aug 31, 2017 | 22.38 | 22.55 | 22.08 | 22.45 | 1,131,700 | +0.06(+0.27%) |
Aug 30, 2017 | 22.38 | 22.40 | 22.11 | 22.39 | 1,034,580 | +0.03(+0.13%) |
Aug 29, 2017 | 21.55 | 22.38 | 21.55 | 22.36 | 1,616,725 | +0.37(+1.68%) |
Aug 28, 2017 | 22.01 | 22.25 | 21.72 | 21.99 | 1,857,762 | +0.08(+0.37%) |
Aug 25, 2017 | 21.54 | 22.18 | 21.50 | 21.91 | 2,367,718 | +0.64(+3.01%) |
Aug 24, 2017 | 22.52 | 24.24 | 20.84 | 21.27 | 9,043,969 | +1.66(+8.47%) |
Aug 23, 2017 | 19.51 | 19.87 | 19.47 | 19.61 | 3,006,132 | +0.02(+0.10%) |
Aug 22, 2017 | 19.50 | 19.71 | 19.23 | 19.59 | 2,612,471 | +0.23(+1.19%) |
Aug 21, 2017 | 19.09 | 19.82 | 19.00 | 19.36 | 2,372,381 | +0.23(+1.20%) |
Aug 18, 2017 | 19.97 | 19.97 | 19.07 | 19.13 | 2,792,554 | -0.84(-4.21%) |
Aug 17, 2017 | 20.34 | 20.47 | 19.95 | 19.97 | 1,382,812 | -0.51(-2.49%) |
Aug 16, 2017 | 19.93 | 20.57 | 19.88 | 20.48 | 2,008,515 | +0.67(+3.38%) |
Aug 15, 2017 | 20.43 | 20.43 | 19.80 | 19.81 | 1,470,717 | -0.72(-3.51%) |
Aug 14, 2017 | 20.18 | 20.59 | 20.01 | 20.53 | 1,464,530 | +0.49(+2.45%) |
Aug 11, 2017 | 19.58 | 20.06 | 19.57 | 20.04 | 1,402,297 | +0.44(+2.24%) |
Aug 10, 2017 | 20.00 | 20.00 | 19.56 | 19.60 | 1,532,201 | -0.53(-2.63%) |
Aug 09, 2017 | 20.40 | 20.40 | 19.98 | 20.13 | 1,241,469 | -0.38(-1.85%) |
Aug 08, 2017 | 20.45 | 20.68 | 20.37 | 20.51 | 1,711,829 | +0.05(+0.24%) |
Aug 07, 2017 | 20.10 | 20.64 | 20.06 | 20.46 | 1,504,429 | +0.32(+1.59%) |
Aug 04, 2017 | 19.83 | 20.22 | 19.73 | 20.14 | 985,320 | +0.41(+2.08%) |
Aug 03, 2017 | 19.61 | 20.02 | 19.50 | 19.73 | 1,724,242 | +0.09(+0.46%) |
Aug 02, 2017 | 20.28 | 20.30 | 19.59 | 19.64 | 1,687,016 | -0.63(-3.11%) |
Aug 01, 2017 | 20.28 | 20.43 | 20.04 | 20.27 | 1,677,465 | +0.13(+0.65%) |
Jul 31, 2017 | 19.93 | 20.24 | 19.74 | 20.14 | 1,154,705 | +0.26(+1.31%) |
Jul 28, 2017 | 20.22 | 20.36 | 19.84 | 19.88 | 1,433,154 | -0.48(-2.36%) |
Jul 27, 2017 | 19.64 | 20.43 | 19.61 | 20.36 | 1,989,143 | +0.78(+3.98%) |
Jul 26, 2017 | 19.60 | 19.76 | 19.38 | 19.58 | 1,842,475 | +0.00(+0.00%) |
Jul 25, 2017 | 19.14 | 19.79 | 19.08 | 19.58 | 2,380,368 | +0.48(+2.51%) |
Jul 24, 2017 | 19.49 | 19.57 | 19.07 | 19.10 | 2,406,852 | +0.08(+0.42%) |
Jul 21, 2017 | 18.84 | 19.08 | 18.80 | 19.02 | 1,558,369 | +0.22(+1.17%) |
Jul 20, 2017 | 18.88 | 19.07 | 18.71 | 18.80 | 1,349,557 | +0.05(+0.27%) |
Jul 19, 2017 | 18.23 | 18.84 | 18.22 | 18.75 | 1,743,928 | +0.58(+3.19%) |
Jul 18, 2017 | 18.29 | 18.41 | 18.17 | 18.17 | 1,252,926 | -0.15(-0.82%) |
Jul 17, 2017 | 18.22 | 18.49 | 18.22 | 18.32 | 1,614,210 | +0.06(+0.33%) |
Jul 14, 2017 | 18.24 | 18.48 | 18.18 | 18.26 | 1,676,738 | +0.06(+0.33%) |
Jul 13, 2017 | 17.77 | 18.24 | 17.69 | 18.20 | 1,752,219 | +0.43(+2.42%) |
Jul 12, 2017 | 17.31 | 17.79 | 17.30 | 17.77 | 2,119,699 | +0.51(+2.95%) |
Jul 11, 2017 | 17.95 | 18.11 | 17.25 | 17.26 | 2,442,458 | -0.67(-3.74%) |
Jul 10, 2017 | 18.28 | 18.28 | 17.82 | 17.93 | 1,703,302 | -0.34(-1.86%) |
Jul 07, 2017 | 18.30 | 18.44 | 18.02 | 18.27 | 3,027,411 | +0.02(+0.11%) |
Jul 06, 2017 | 18.41 | 18.58 | 18.22 | 18.25 | 3,002,794 | -0.29(-1.56%) |
Jul 05, 2017 | 18.63 | 18.80 | 18.36 | 18.54 | 1,564,115 | -0.14(-0.75%) |