Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.91 | 18.96 | 18.60 | 18.80 | 5,450,699 | -0.14(-0.76%) |
Sep 28, 2017 | 19.58 | 19.61 | 18.69 | 18.95 | 9,167,037 | -0.66(-3.38%) |
Sep 27, 2017 | 19.62 | 18.98 | 19.61 | 8,017,463 | +0.61(+3.18%) | |
Sep 26, 2017 | 18.41 | 19.03 | 18.29 | 19.00 | 5,234,505 | +0.53(+2.86%) |
Sep 25, 2017 | 18.26 | 18.54 | 18.25 | 18.48 | 7,639,490 | +0.30(+1.64%) |
Sep 22, 2017 | 18.03 | 18.27 | 17.93 | 18.18 | 4,331,949 | +0.12(+0.64%) |
Sep 21, 2017 | 18.28 | 18.37 | 17.86 | 18.06 | 5,341,832 | -0.44(-2.39%) |
Sep 20, 2017 | 18.36 | 18.95 | 18.19 | 18.50 | 10,665,626 | +0.21(+1.16%) |
Sep 19, 2017 | 18.44 | 18.49 | 18.10 | 18.29 | 5,454,051 | -0.10(-0.52%) |
Sep 18, 2017 | 17.79 | 18.55 | 17.79 | 18.39 | 6,942,455 | +0.58(+3.24%) |
Sep 15, 2017 | 18.00 | 18.06 | 17.65 | 17.81 | 13,711,531 | -0.23(-1.28%) |
Sep 14, 2017 | 17.64 | 18.11 | 17.52 | 18.04 | 10,319,041 | +0.53(+3.02%) |
Sep 13, 2017 | 17.39 | 17.80 | 17.31 | 17.51 | 7,036,893 | +0.32(+1.84%) |
Sep 12, 2017 | 16.42 | 17.62 | 16.32 | 17.20 | 9,543,301 | +0.91(+5.60%) |
Sep 11, 2017 | 15.92 | 16.50 | 15.88 | 16.29 | 9,137,102 | +0.37(+2.35%) |
Sep 08, 2017 | 16.87 | 16.89 | 15.35 | 15.91 | 14,952,607 | -1.28(-7.43%) |
Sep 07, 2017 | 17.53 | 17.64 | 17.14 | 17.19 | 4,507,425 | -0.39(-2.24%) |
Sep 06, 2017 | 17.45 | 17.75 | 17.39 | 17.58 | 6,960,235 | +0.36(+2.06%) |
Sep 05, 2017 | 17.27 | 17.72 | 17.09 | 17.23 | 6,386,407 | +0.10(+0.56%) |
Sep 01, 2017 | 16.71 | 17.04 | 16.59 | 17.13 | 5,629,814 | +0.47(+2.82%) |
Aug 31, 2017 | 16.79 | 17.02 | 16.60 | 16.66 | 5,511,808 | +0.00(+0.00%) |
Aug 30, 2017 | 16.61 | 16.81 | 16.32 | 16.66 | 5,247,653 | -0.04(-0.23%) |
Aug 29, 2017 | 16.71 | 16.82 | 16.27 | 16.70 | 7,845,248 | -0.18(-1.08%) |
Aug 28, 2017 | 17.37 | 17.47 | 16.80 | 16.88 | 7,836,915 | -0.56(-3.19%) |
Aug 25, 2017 | 17.90 | 17.93 | 17.38 | 17.44 | 5,780,522 | -0.41(-2.31%) |
Aug 24, 2017 | 17.61 | 18.15 | 17.56 | 17.85 | 7,522,486 | +0.21(+1.20%) |
Aug 23, 2017 | 17.17 | 17.70 | 16.97 | 17.64 | 6,561,524 | +0.40(+2.34%) |
Aug 22, 2017 | 17.04 | 17.27 | 17.03 | 17.24 | 6,375,846 | +0.35(+2.05%) |
Aug 21, 2017 | 17.13 | 17.17 | 16.74 | 16.89 | 5,831,821 | -0.33(-1.90%) |
Aug 18, 2017 | 16.74 | 17.37 | 16.72 | 17.22 | 6,962,105 | +0.46(+2.75%) |
Aug 17, 2017 | 16.77 | 17.24 | 16.74 | 16.76 | 6,532,115 | -0.07(-0.40%) |
Aug 16, 2017 | 16.87 | 17.10 | 16.67 | 16.82 | 7,297,842 | -0.08(-0.45%) |
Aug 15, 2017 | 16.15 | 17.03 | 16.08 | 16.90 | 9,636,503 | +0.66(+4.08%) |
Aug 14, 2017 | 16.11 | 16.80 | 16.09 | 16.24 | 8,865,448 | +0.11(+0.65%) |
Aug 11, 2017 | 16.08 | 16.32 | 15.84 | 16.13 | 6,732,441 | -0.11(-0.65%) |
Aug 10, 2017 | 16.25 | 16.54 | 16.04 | 16.24 | 7,158,674 | +0.09(+0.53%) |
Aug 09, 2017 | 16.30 | 16.60 | 16.00 | 16.15 | 10,862,266 | -0.13(-0.83%) |
Aug 08, 2017 | 16.57 | 16.84 | 16.21 | 16.29 | 8,774,427 | -0.36(-2.19%) |
Aug 07, 2017 | 17.19 | 16.53 | 16.65 | 10,171,443 | -0.51(-2.96%) | |
Aug 04, 2017 | 17.36 | 16.78 | 17.16 | 7,713,679 | +0.10(+0.56%) | |
Aug 03, 2017 | 17.21 | 17.46 | 16.78 | 17.06 | 11,700,836 | -0.12(-0.67%) |
Aug 02, 2017 | 18.95 | 19.01 | 16.97 | 17.18 | 26,439,458 | -2.30(-11.82%) |
Aug 01, 2017 | 20.18 | 20.25 | 19.42 | 19.48 | 8,963,067 | -0.78(-3.84%) |
Jul 31, 2017 | 20.77 | 20.89 | 20.07 | 20.26 | 5,760,067 | -0.73(-3.47%) |
Jul 28, 2017 | 21.26 | 21.80 | 20.77 | 20.99 | 5,204,231 | -0.34(-1.58%) |
Jul 27, 2017 | 20.94 | 21.37 | 20.73 | 21.32 | 4,824,988 | +0.35(+1.65%) |
Jul 26, 2017 | 21.14 | 21.56 | 20.73 | 20.98 | 5,388,952 | +0.04(+0.18%) |
Jul 25, 2017 | 20.05 | 21.15 | 20.01 | 20.94 | 8,871,743 | +1.34(+6.86%) |
Jul 24, 2017 | 20.04 | 20.15 | 19.52 | 19.60 | 7,231,653 | -0.57(-2.81%) |
Jul 21, 2017 | 20.73 | 20.91 | 20.06 | 20.16 | 6,062,218 | -0.60(-2.91%) |
Jul 20, 2017 | 21.88 | 21.98 | 20.74 | 20.77 | 6,807,198 | -0.90(-4.16%) |
Jul 19, 2017 | 21.26 | 21.71 | 21.13 | 21.67 | 6,904,802 | +0.42(+1.99%) |
Jul 18, 2017 | 21.80 | 22.00 | 21.21 | 21.25 | 4,642,840 | -0.34(-1.56%) |
Jul 17, 2017 | 21.42 | 21.94 | 21.42 | 21.58 | 3,481,926 | +0.17(+0.81%) |
Jul 14, 2017 | 21.37 | 21.65 | 21.33 | 21.41 | 4,002,303 | +0.08(+0.36%) |
Jul 13, 2017 | 20.87 | 21.33 | 20.66 | 21.33 | 4,760,566 | +0.43(+2.07%) |
Jul 12, 2017 | 21.37 | 21.53 | 20.69 | 20.90 | 5,467,481 | -0.35(-1.63%) |
Jul 11, 2017 | 21.00 | 21.54 | 20.73 | 21.25 | 5,770,563 | +0.36(+1.70%) |
Jul 10, 2017 | 20.43 | 20.96 | 20.39 | 20.89 | 4,147,238 | +0.42(+2.06%) |
Jul 07, 2017 | 20.72 | 20.85 | 20.17 | 20.47 | 4,608,932 | -0.35(-1.66%) |
Jul 06, 2017 | 21.32 | 21.46 | 20.69 | 20.82 | 5,589,971 | -0.46(-2.17%) |
Jul 05, 2017 | 22.36 | 22.36 | 21.21 | 21.28 | 6,248,711 | -1.27(-5.62%) |