Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.94 | 19.04 | 18.77 | 18.77 | 1,103,538 | -0.10(-0.53%) |
Sep 28, 2017 | 18.69 | 19.10 | 18.69 | 18.87 | 2,037,440 | +0.17(+0.91%) |
Sep 27, 2017 | 18.66 | 18.70 | 2,379,465 | -0.56(-2.91%) | ||
Sep 26, 2017 | 18.79 | 19.33 | 18.78 | 19.26 | 3,163,230 | +0.55(+2.94%) |
Sep 25, 2017 | 18.65 | 18.86 | 18.48 | 18.71 | 2,020,529 | -0.04(-0.21%) |
Sep 22, 2017 | 18.75 | 18.89 | 18.67 | 18.75 | 1,928,706 | -0.08(-0.42%) |
Sep 21, 2017 | 18.88 | 18.98 | 18.76 | 18.83 | 1,836,184 | -0.07(-0.37%) |
Sep 20, 2017 | 18.95 | 19.03 | 18.76 | 18.90 | 2,736,481 | -0.11(-0.58%) |
Sep 19, 2017 | 19.00 | 19.14 | 18.95 | 19.01 | 2,131,972 | +0.24(+1.28%) |
Sep 18, 2017 | 18.95 | 19.03 | 18.60 | 18.77 | 2,465,789 | -0.23(-1.21%) |
Sep 15, 2017 | 18.93 | 19.14 | 18.81 | 19.00 | 5,845,986 | +0.07(+0.37%) |
Sep 14, 2017 | 19.60 | 19.80 | 18.84 | 18.93 | 5,880,598 | -0.87(-4.39%) |
Sep 13, 2017 | 19.65 | 19.90 | 19.43 | 19.80 | 3,053,140 | +0.24(+1.23%) |
Sep 12, 2017 | 19.60 | 19.74 | 19.40 | 19.56 | 3,537,718 | +0.14(+0.72%) |
Sep 11, 2017 | 20.39 | 20.55 | 19.01 | 19.42 | 6,769,747 | -1.05(-5.13%) |
Sep 08, 2017 | 20.14 | 20.62 | 19.84 | 20.47 | 3,782,748 | -0.01(-0.05%) |
Sep 07, 2017 | 20.41 | 20.71 | 19.86 | 20.48 | 4,257,375 | -0.05(-0.24%) |
Sep 06, 2017 | 19.58 | 20.57 | 19.55 | 20.53 | 3,550,516 | +0.83(+4.21%) |
Sep 05, 2017 | 19.83 | 19.90 | 19.44 | 19.70 | 4,021,176 | -0.19(-0.96%) |
Sep 01, 2017 | 19.99 | 20.31 | 19.73 | 19.89 | 2,708,233 | -0.05(-0.25%) |
Aug 31, 2017 | 20.25 | 20.31 | 19.62 | 19.94 | 3,521,621 | -0.39(-1.92%) |
Aug 30, 2017 | 20.05 | 20.56 | 19.66 | 20.33 | 6,429,494 | +0.56(+2.83%) |
Aug 29, 2017 | 19.85 | 20.02 | 19.20 | 19.77 | 5,103,649 | +0.05(+0.25%) |
Aug 28, 2017 | 21.58 | 21.58 | 19.58 | 19.72 | 9,301,278 | -2.12(-9.71%) |
Aug 25, 2017 | 22.16 | 22.27 | 21.31 | 21.84 | 5,590,120 | -0.26(-1.18%) |
Aug 24, 2017 | 23.82 | 24.04 | 21.90 | 22.10 | 7,257,205 | -1.65(-6.95%) |
Aug 23, 2017 | 23.80 | 23.95 | 23.74 | 23.75 | 826,091 | -0.20(-0.84%) |
Aug 22, 2017 | 23.87 | 24.17 | 23.76 | 23.95 | 1,427,947 | +0.08(+0.34%) |
Aug 21, 2017 | 24.26 | 24.37 | 23.71 | 23.87 | 1,573,445 | -0.57(-2.33%) |
Aug 18, 2017 | 24.01 | 24.50 | 24.01 | 24.44 | 2,346,592 | +0.33(+1.37%) |
Aug 17, 2017 | 24.26 | 24.53 | 24.01 | 24.11 | 840,624 | -0.07(-0.29%) |
Aug 16, 2017 | 24.24 | 24.41 | 24.15 | 24.18 | 862,523 | +0.04(+0.17%) |
Aug 15, 2017 | 24.52 | 24.52 | 24.12 | 24.14 | 1,158,079 | -0.10(-0.41%) |
Aug 14, 2017 | 24.22 | 24.60 | 24.22 | 24.24 | 2,319,578 | +0.10(+0.41%) |
Aug 11, 2017 | 23.56 | 24.33 | 23.46 | 24.14 | 1,763,142 | +0.32(+1.34%) |
Aug 10, 2017 | 23.83 | 23.96 | 23.49 | 23.82 | 1,923,596 | -0.07(-0.29%) |
Aug 09, 2017 | 24.30 | 24.30 | 23.79 | 23.89 | 1,766,572 | -0.45(-1.85%) |
Aug 08, 2017 | 24.64 | 24.64 | 24.19 | 24.34 | 2,208,404 | -0.18(-0.73%) |
Aug 07, 2017 | 23.96 | 24.57 | 23.68 | 24.52 | 3,389,970 | +0.71(+2.98%) |
Aug 04, 2017 | 24.49 | 24.49 | 23.35 | 23.81 | 2,016,715 | +0.24(+1.02%) |
Aug 03, 2017 | 23.99 | 24.13 | 22.57 | 23.57 | 5,439,392 | -0.41(-1.71%) |
Aug 02, 2017 | 24.00 | 24.14 | 23.29 | 23.98 | 3,172,300 | -0.03(-0.12%) |
Aug 01, 2017 | 24.18 | 24.24 | 23.84 | 24.01 | 2,803,466 | -0.06(-0.25%) |
Jul 31, 2017 | 24.00 | 24.20 | 23.71 | 24.07 | 3,375,235 | +0.14(+0.59%) |
Jul 28, 2017 | 24.21 | 24.38 | 23.67 | 23.93 | 4,211,528 | -0.33(-1.36%) |
Jul 27, 2017 | 24.23 | 24.56 | 24.00 | 24.26 | 2,401,307 | -0.24(-0.98%) |
Jul 26, 2017 | 24.68 | 24.92 | 24.43 | 24.50 | 1,912,685 | -0.06(-0.24%) |
Jul 25, 2017 | 24.27 | 24.82 | 24.15 | 24.56 | 2,529,054 | +0.27(+1.11%) |
Jul 24, 2017 | 24.37 | 24.50 | 24.04 | 24.29 | 2,267,236 | -0.07(-0.29%) |
Jul 21, 2017 | 24.18 | 24.42 | 24.13 | 24.36 | 1,838,034 | +0.20(+0.83%) |
Jul 20, 2017 | 24.16 | 24.61 | 24.04 | 24.16 | 2,017,684 | +0.13(+0.54%) |
Jul 19, 2017 | 24.10 | 24.30 | 23.96 | 24.03 | 2,418,745 | -0.10(-0.41%) |
Jul 18, 2017 | 24.00 | 24.23 | 23.99 | 24.13 | 1,868,481 | +0.08(+0.33%) |
Jul 17, 2017 | 24.01 | 24.34 | 23.95 | 24.05 | 1,232,838 | +0.04(+0.17%) |
Jul 14, 2017 | 23.90 | 24.51 | 23.81 | 24.01 | 1,688,654 | +0.18(+0.76%) |
Jul 13, 2017 | 23.52 | 23.96 | 23.18 | 23.83 | 2,503,327 | +0.42(+1.79%) |
Jul 12, 2017 | 23.83 | 24.00 | 23.38 | 23.41 | 1,371,039 | -0.16(-0.68%) |
Jul 11, 2017 | 23.42 | 23.79 | 23.28 | 23.57 | 2,348,267 | +0.17(+0.73%) |
Jul 10, 2017 | 23.52 | 23.60 | 23.27 | 23.40 | 2,842,158 | -0.16(-0.68%) |
Jul 07, 2017 | 22.57 | 23.63 | 22.50 | 23.56 | 2,436,184 | +1.02(+4.53%) |
Jul 06, 2017 | 22.41 | 22.79 | 22.41 | 22.54 | 1,402,151 | +0.16(+0.71%) |
Jul 05, 2017 | 22.39 | 22.61 | 22.23 | 22.38 | 1,858,750 | -0.11(-0.49%) |