Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.99 | 20.17 | 19.98 | 20.12 | 4,177,857 | +0.15(+0.78%) |
Sep 28, 2017 | 19.84 | 20.01 | 19.84 | 19.97 | 5,140,283 | +0.02(+0.12%) |
Sep 27, 2017 | 19.99 | 20.03 | 19.88 | 19.94 | 3,777,991 | +0.02(+0.08%) |
Sep 26, 2017 | 19.98 | 20.00 | 19.91 | 19.93 | 3,989,998 | -0.01(-0.04%) |
Sep 25, 2017 | 19.96 | 19.98 | 19.83 | 19.93 | 3,970,387 | -0.25(-1.25%) |
Sep 22, 2017 | 20.15 | 20.20 | 20.15 | 20.19 | 2,459,353 | -0.13(-0.64%) |
Sep 21, 2017 | 20.31 | 20.35 | 20.29 | 20.32 | 3,023,563 | -0.07(-0.32%) |
Sep 20, 2017 | 20.37 | 20.42 | 20.20 | 20.38 | 4,298,374 | -0.02(-0.12%) |
Sep 19, 2017 | 20.34 | 20.41 | 20.34 | 20.41 | 1,943,755 | -0.02(-0.08%) |
Sep 18, 2017 | 20.45 | 20.49 | 20.40 | 20.42 | 2,993,692 | +0.16(+0.80%) |
Sep 15, 2017 | 20.20 | 20.29 | 20.16 | 20.26 | 2,578,885 | +0.09(+0.44%) |
Sep 14, 2017 | 20.18 | 20.22 | 20.12 | 20.17 | 7,809,186 | -0.07(-0.32%) |
Sep 13, 2017 | 20.28 | 20.28 | 20.22 | 20.24 | 3,522,155 | -0.07(-0.32%) |
Sep 12, 2017 | 20.32 | 20.33 | 20.26 | 20.30 | 2,923,330 | -0.11(-0.52%) |
Sep 11, 2017 | 20.33 | 20.42 | 20.33 | 20.41 | 3,166,805 | +0.26(+1.29%) |
Sep 08, 2017 | 20.24 | 20.26 | 20.14 | 20.15 | 4,538,962 | +0.08(+0.41%) |
Sep 07, 2017 | 20.07 | 20.08 | 20.02 | 20.06 | 3,659,657 | -0.07(-0.32%) |
Sep 06, 2017 | 20.06 | 20.14 | 20.05 | 20.13 | 2,366,736 | +0.08(+0.41%) |
Sep 05, 2017 | 20.11 | 20.14 | 19.97 | 20.05 | 3,046,983 | -0.20(-0.97%) |
Sep 01, 2017 | 20.16 | 20.30 | 20.16 | 20.24 | 7,387,741 | +0.12(+0.61%) |
Aug 31, 2017 | 20.11 | 20.18 | 20.11 | 20.12 | 3,923,063 | +0.15(+0.78%) |
Aug 30, 2017 | 19.98 | 20.02 | 19.95 | 19.97 | 2,735,702 | +0.08(+0.41%) |
Aug 29, 2017 | 19.80 | 19.92 | 19.79 | 19.89 | 3,798,482 | -0.02(-0.08%) |
Aug 28, 2017 | 19.94 | 19.98 | 19.87 | 19.90 | 2,404,225 | -0.03(-0.16%) |
Aug 25, 2017 | 19.98 | 20.01 | 19.93 | 19.93 | 2,758,281 | +0.13(+0.66%) |
Aug 24, 2017 | 19.84 | 19.86 | 19.75 | 19.80 | 4,515,141 | -0.02(-0.08%) |
Aug 23, 2017 | 19.76 | 19.86 | 19.75 | 19.82 | 2,724,964 | -0.02(-0.12%) |
Aug 22, 2017 | 19.80 | 19.87 | 19.78 | 19.84 | 5,060,228 | +0.20(+1.00%) |
Aug 21, 2017 | 19.62 | 19.67 | 19.58 | 19.65 | 1,758,980 | +0.07(+0.33%) |
Aug 18, 2017 | 19.59 | 19.66 | 19.54 | 19.58 | 3,308,731 | +0.02(+0.08%) |
Aug 17, 2017 | 19.64 | 19.73 | 19.54 | 19.57 | 5,819,939 | -0.33(-1.68%) |
Aug 16, 2017 | 19.92 | 19.93 | 19.86 | 19.90 | 3,584,538 | +0.16(+0.83%) |
Aug 15, 2017 | 19.71 | 19.76 | 19.67 | 19.74 | 2,716,635 | -0.11(-0.53%) |
Aug 14, 2017 | 19.79 | 19.87 | 19.77 | 19.84 | 2,943,761 | +0.17(+0.87%) |
Aug 11, 2017 | 19.64 | 19.71 | 19.59 | 19.67 | 5,245,838 | -0.02(-0.12%) |
Aug 10, 2017 | 19.92 | 19.93 | 19.67 | 19.70 | 6,008,916 | -0.46(-2.26%) |
Aug 09, 2017 | 20.09 | 20.17 | 20.07 | 20.15 | 3,988,293 | +0.07(+0.32%) |
Aug 08, 2017 | 20.08 | 20.20 | 20.06 | 20.09 | 3,472,619 | +0.06(+0.28%) |
Aug 07, 2017 | 20.01 | 20.03 | 19.99 | 20.03 | 1,010,007 | -0.02(-0.08%) |
Aug 04, 2017 | 20.04 | 20.06 | 19.99 | 20.05 | 2,510,786 | -0.02(-0.08%) |
Aug 03, 2017 | 20.06 | 20.10 | 20.04 | 20.06 | 2,230,550 | +0.07(+0.37%) |
Aug 02, 2017 | 20.03 | 20.06 | 19.96 | 19.99 | 2,694,448 | +0.02(+0.12%) |
Aug 01, 2017 | 20.01 | 20.01 | 19.96 | 19.97 | 2,216,687 | +0.18(+0.91%) |
Jul 31, 2017 | 19.82 | 19.84 | 19.78 | 19.79 | 2,564,085 | +0.09(+0.46%) |
Jul 28, 2017 | 19.67 | 19.71 | 19.64 | 19.70 | 2,478,393 | +0.09(+0.46%) |
Jul 27, 2017 | 19.69 | 19.71 | 19.52 | 19.61 | 4,660,458 | -0.02(-0.12%) |
Jul 26, 2017 | 19.56 | 19.65 | 19.53 | 19.63 | 3,894,849 | +0.02(+0.08%) |
Jul 25, 2017 | 19.63 | 19.65 | 19.60 | 19.62 | 4,058,576 | +0.01(+0.04%) |
Jul 24, 2017 | 19.62 | 19.63 | 19.58 | 19.61 | 3,065,887 | +0.09(+0.46%) |
Jul 21, 2017 | 19.52 | 19.55 | 19.50 | 19.52 | 2,552,109 | +0.04(+0.21%) |
Jul 20, 2017 | 19.46 | 19.52 | 19.45 | 19.48 | 4,022,748 | +0.05(+0.25%) |
Jul 19, 2017 | 19.42 | 19.45 | 19.40 | 19.43 | 2,681,264 | +0.04(+0.21%) |
Jul 18, 2017 | 19.40 | 19.43 | 19.34 | 19.39 | 6,937,178 | +0.02(+0.13%) |
Jul 17, 2017 | 19.36 | 19.37 | 19.31 | 19.36 | 2,680,842 | -0.10(-0.50%) |
Jul 14, 2017 | 19.37 | 19.48 | 19.36 | 19.46 | 3,280,988 | +0.07(+0.38%) |
Jul 13, 2017 | 19.33 | 19.43 | 19.33 | 19.39 | 2,490,942 | +0.10(+0.51%) |
Jul 12, 2017 | 19.20 | 19.32 | 19.19 | 19.29 | 4,893,751 | +0.16(+0.85%) |
Jul 11, 2017 | 19.14 | 19.15 | 19.09 | 19.13 | 1,990,096 | +0.14(+0.73%) |
Jul 10, 2017 | 18.96 | 19.02 | 18.96 | 18.99 | 2,058,405 | +0.12(+0.65%) |
Jul 07, 2017 | 18.86 | 18.89 | 18.82 | 18.87 | 2,134,871 | +0.08(+0.43%) |
Jul 06, 2017 | 18.88 | 18.77 | 18.79 | 4,652,051 | -0.12(-0.65%) | |
Jul 05, 2017 | 18.81 | 18.91 | 18.80 | 18.91 | 3,596,163 | -0.11(-0.60%) |