Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.19 | 20.27 | 20.05 | 20.08 | 2,043,367 | -0.07(-0.35%) |
Sep 28, 2017 | 20.30 | 20.35 | 20.13 | 20.15 | 1,637,104 | -0.13(-0.64%) |
Sep 27, 2017 | 20.28 | 20.28 | 2,172,499 | +0.00(+0.00%) | ||
Sep 26, 2017 | 20.33 | 20.55 | 20.24 | 20.28 | 2,112,891 | -0.26(-1.27%) |
Sep 25, 2017 | 20.14 | 20.54 | 20.02 | 20.54 | 2,872,378 | +0.35(+1.73%) |
Sep 22, 2017 | 20.25 | 20.30 | 20.08 | 20.19 | 1,320,009 | +0.04(+0.20%) |
Sep 21, 2017 | 19.99 | 20.40 | 19.95 | 20.15 | 2,433,687 | -0.16(-0.79%) |
Sep 20, 2017 | 20.75 | 20.92 | 20.22 | 20.31 | 3,311,515 | -0.42(-2.03%) |
Sep 19, 2017 | 20.85 | 20.90 | 20.51 | 20.73 | 2,761,350 | -0.08(-0.38%) |
Sep 18, 2017 | 20.82 | 20.88 | 20.71 | 20.81 | 1,521,558 | -0.26(-1.23%) |
Sep 15, 2017 | 20.92 | 21.16 | 20.78 | 21.07 | 9,837,817 | +0.18(+0.86%) |
Sep 14, 2017 | 20.83 | 20.93 | 20.61 | 20.89 | 1,788,932 | +0.06(+0.29%) |
Sep 13, 2017 | 21.20 | 21.20 | 20.82 | 20.83 | 1,711,702 | -0.42(-1.98%) |
Sep 12, 2017 | 21.00 | 21.27 | 20.77 | 21.25 | 3,134,600 | +0.15(+0.71%) |
Sep 11, 2017 | 21.29 | 21.55 | 21.10 | 21.10 | 2,351,834 | -0.51(-2.36%) |
Sep 08, 2017 | 21.76 | 21.83 | 21.41 | 21.61 | 1,744,781 | -0.23(-1.05%) |
Sep 07, 2017 | 21.99 | 22.13 | 21.79 | 21.84 | 2,016,350 | +0.01(+0.05%) |
Sep 06, 2017 | 22.50 | 22.64 | 21.70 | 21.83 | 2,414,296 | -0.70(-3.11%) |
Sep 05, 2017 | 22.67 | 22.70 | 22.39 | 22.53 | 1,991,341 | +0.11(+0.49%) |
Sep 01, 2017 | 22.50 | 22.52 | 22.13 | 22.42 | 2,144,096 | -0.07(-0.31%) |
Aug 31, 2017 | 22.36 | 22.57 | 22.21 | 22.49 | 2,313,288 | +0.11(+0.49%) |
Aug 30, 2017 | 22.38 | 22.70 | 22.23 | 22.38 | 3,192,526 | +0.11(+0.49%) |
Aug 29, 2017 | 22.50 | 22.59 | 22.04 | 22.27 | 2,979,138 | +0.19(+0.86%) |
Aug 28, 2017 | 21.56 | 22.08 | 21.41 | 22.08 | 2,153,398 | +0.68(+3.18%) |
Aug 25, 2017 | 21.52 | 21.26 | 21.40 | 1,342,191 | +0.03(+0.14%) | |
Aug 24, 2017 | 21.30 | 21.46 | 21.22 | 21.37 | 1,109,999 | +0.02(+0.09%) |
Aug 23, 2017 | 21.30 | 21.38 | 21.14 | 21.35 | 1,125,709 | +0.18(+0.85%) |
Aug 22, 2017 | 21.15 | 21.27 | 21.02 | 21.17 | 1,094,050 | -0.07(-0.33%) |
Aug 21, 2017 | 21.03 | 21.37 | 21.01 | 21.24 | 1,607,518 | +0.29(+1.38%) |
Aug 18, 2017 | 21.54 | 21.74 | 20.84 | 20.95 | 2,654,906 | -0.41(-1.92%) |
Aug 17, 2017 | 21.51 | 21.52 | 21.15 | 21.36 | 1,611,262 | +0.02(+0.09%) |
Aug 16, 2017 | 21.10 | 21.53 | 20.99 | 21.34 | 2,373,284 | +0.23(+1.09%) |
Aug 15, 2017 | 20.94 | 21.25 | 20.92 | 21.11 | 1,593,986 | -0.16(-0.75%) |
Aug 14, 2017 | 21.42 | 21.42 | 21.11 | 21.27 | 2,841,638 | -0.32(-1.48%) |
Aug 11, 2017 | 21.60 | 21.82 | 21.38 | 21.59 | 3,138,159 | -0.15(-0.69%) |
Aug 10, 2017 | 21.56 | 21.78 | 21.50 | 21.74 | 3,823,513 | +0.48(+2.26%) |
Aug 09, 2017 | 21.40 | 21.47 | 21.03 | 21.26 | 2,497,011 | +0.39(+1.87%) |
Aug 08, 2017 | 21.14 | 21.15 | 20.74 | 20.87 | 2,222,912 | -0.15(-0.71%) |
Aug 04, 2017 | 21.37 | 21.50 | 20.95 | 21.02 | 1,850,470 | -0.45(-2.10%) |
Aug 03, 2017 | 21.56 | 21.78 | 21.41 | 21.47 | 2,458,502 | -0.07(-0.32%) |
Aug 02, 2017 | 21.55 | 21.74 | 21.50 | 21.54 | 2,034,709 | -0.05(-0.23%) |
Aug 01, 2017 | 21.00 | 21.82 | 20.83 | 21.59 | 2,838,323 | +0.51(+2.42%) |
Jul 31, 2017 | 21.00 | 21.33 | 20.83 | 21.08 | 1,960,574 | +0.09(+0.43%) |
Jul 28, 2017 | 20.83 | 21.04 | 20.59 | 20.99 | 2,828,518 | +0.23(+1.11%) |
Jul 27, 2017 | 20.66 | 21.37 | 20.50 | 20.76 | 3,810,746 | +0.58(+2.87%) |
Jul 26, 2017 | 19.91 | 20.35 | 19.81 | 20.18 | 2,378,304 | +0.13(+0.65%) |
Jul 25, 2017 | 19.25 | 20.13 | 19.25 | 20.05 | 3,486,493 | +0.76(+3.94%) |
Jul 24, 2017 | 20.30 | 20.31 | 19.25 | 19.29 | 3,180,259 | -1.00(-4.93%) |
Jul 21, 2017 | 20.64 | 20.68 | 20.20 | 20.29 | 1,910,740 | -0.26(-1.27%) |
Jul 20, 2017 | 20.29 | 20.54 | 20.23 | 20.55 | 1,854,865 | +0.25(+1.23%) |
Jul 19, 2017 | 20.31 | 20.41 | 20.18 | 20.30 | 1,537,815 | -0.02(-0.10%) |
Jul 18, 2017 | 20.53 | 20.58 | 20.31 | 20.32 | 1,617,086 | -0.10(-0.49%) |
Jul 17, 2017 | 20.43 | 20.55 | 20.36 | 20.42 | 1,798,316 | +0.20(+0.99%) |
Jul 14, 2017 | 20.50 | 20.20 | 20.22 | 2,143,883 | +0.24(+1.20%) | |
Jul 13, 2017 | 20.25 | 20.38 | 19.97 | 19.98 | 2,102,850 | -0.20(-0.99%) |
Jul 12, 2017 | 20.68 | 20.78 | 20.17 | 20.18 | 2,928,661 | -0.37(-1.80%) |
Jul 11, 2017 | 20.34 | 20.57 | 20.07 | 20.55 | 1,818,892 | +0.18(+0.88%) |
Jul 10, 2017 | 19.73 | 20.43 | 19.68 | 20.37 | 1,732,392 | +0.56(+2.83%) |
Jul 07, 2017 | 20.10 | 20.18 | 19.68 | 19.81 | 2,621,685 | -0.53(-2.61%) |
Jul 06, 2017 | 20.45 | 20.52 | 20.19 | 20.34 | 2,810,722 | -0.33(-1.60%) |
Jul 05, 2017 | 20.24 | 20.75 | 20.12 | 20.67 | 3,247,110 | +0.65(+3.25%) |
Jul 04, 2017 | 20.46 | 20.52 | 20.02 | 20.02 | 760,051 | -0.61(-2.96%) |