Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.60 | 19.88 | 19.49 | 19.87 | 3,033,970 | +0.27(+1.36%) |
Sep 28, 2017 | 19.81 | 20.16 | 19.53 | 19.60 | 4,685,747 | -0.15(-0.75%) |
Sep 27, 2017 | 19.80 | 19.83 | 19.49 | 19.75 | 3,321,657 | +0.06(+0.33%) |
Sep 26, 2017 | 19.60 | 19.80 | 19.33 | 19.69 | 3,478,542 | +0.12(+0.61%) |
Sep 25, 2017 | 19.22 | 19.59 | 19.14 | 19.57 | 4,221,764 | +0.37(+1.92%) |
Sep 22, 2017 | 19.22 | 19.33 | 19.09 | 19.20 | 2,376,850 | -0.07(-0.38%) |
Sep 21, 2017 | 19.15 | 19.60 | 19.07 | 19.27 | 4,808,794 | +0.06(+0.34%) |
Sep 20, 2017 | 19.29 | 19.65 | 19.03 | 19.21 | 5,127,007 | +0.03(+0.14%) |
Sep 19, 2017 | 19.67 | 19.78 | 19.08 | 19.18 | 5,448,659 | -0.43(-2.21%) |
Sep 18, 2017 | 19.02 | 20.12 | 19.02 | 19.61 | 9,018,029 | +0.60(+3.15%) |
Sep 15, 2017 | 18.84 | 19.12 | 18.77 | 19.02 | 6,904,631 | +0.20(+1.08%) |
Sep 14, 2017 | 18.52 | 18.83 | 18.49 | 18.81 | 4,140,296 | +0.29(+1.54%) |
Sep 13, 2017 | 18.69 | 18.75 | 18.41 | 18.53 | 3,288,879 | -0.12(-0.64%) |
Sep 12, 2017 | 18.49 | 18.92 | 18.45 | 18.65 | 5,279,441 | +0.23(+1.25%) |
Sep 11, 2017 | 17.95 | 18.61 | 17.92 | 18.42 | 6,632,627 | +0.57(+3.20%) |
Sep 08, 2017 | 17.96 | 17.99 | 17.70 | 17.85 | 4,206,003 | -0.13(-0.72%) |
Sep 07, 2017 | 18.21 | 18.32 | 17.93 | 17.98 | 5,344,813 | -0.19(-1.06%) |
Sep 06, 2017 | 17.86 | 18.25 | 17.71 | 18.17 | 6,496,731 | +0.40(+2.23%) |
Sep 05, 2017 | 18.37 | 18.48 | 17.74 | 17.77 | 5,724,465 | -0.59(-3.23%) |
Sep 01, 2017 | 18.31 | 18.50 | 18.27 | 18.37 | 2,796,476 | +0.12(+0.65%) |
Aug 31, 2017 | 18.21 | 18.39 | 18.01 | 18.25 | 3,823,279 | +0.15(+0.81%) |
Aug 30, 2017 | 18.18 | 18.18 | 17.96 | 18.10 | 2,195,095 | -0.11(-0.60%) |
Aug 29, 2017 | 18.19 | 18.22 | 18.00 | 18.21 | 3,173,568 | -0.12(-0.65%) |
Aug 28, 2017 | 18.63 | 18.68 | 18.15 | 18.33 | 3,768,339 | -0.27(-1.47%) |
Aug 25, 2017 | 18.58 | 18.76 | 18.46 | 18.60 | 2,519,157 | +0.16(+0.89%) |
Aug 24, 2017 | 18.45 | 18.65 | 18.27 | 18.44 | 2,606,147 | +0.02(+0.10%) |
Aug 23, 2017 | 18.18 | 18.55 | 18.18 | 18.42 | 3,175,226 | +0.21(+1.15%) |
Aug 22, 2017 | 18.26 | 18.56 | 18.20 | 18.21 | 4,167,776 | +0.07(+0.40%) |
Aug 21, 2017 | 18.15 | 18.23 | 17.98 | 18.14 | 2,834,665 | +0.00(+0.00%) |
Aug 18, 2017 | 18.32 | 18.34 | 17.89 | 18.14 | 4,889,458 | -0.22(-1.19%) |
Aug 17, 2017 | 18.76 | 19.13 | 18.34 | 18.36 | 4,213,374 | -0.43(-2.29%) |
Aug 16, 2017 | 18.47 | 18.96 | 18.42 | 18.79 | 6,138,352 | +0.37(+2.03%) |
Aug 15, 2017 | 18.43 | 18.49 | 18.06 | 18.41 | 8,643,668 | -0.14(-0.74%) |
Aug 14, 2017 | 18.67 | 18.85 | 18.51 | 18.55 | 5,225,130 | -0.03(-0.15%) |
Aug 11, 2017 | 18.99 | 19.04 | 18.32 | 18.58 | 6,035,096 | -0.25(-1.31%) |
Aug 10, 2017 | 19.35 | 19.52 | 18.62 | 18.82 | 7,780,089 | -0.59(-3.06%) |
Aug 09, 2017 | 19.65 | 19.69 | 19.31 | 19.42 | 4,623,239 | -0.26(-1.30%) |
Aug 08, 2017 | 20.06 | 20.27 | 19.57 | 19.67 | 6,001,817 | -0.39(-1.96%) |
Aug 07, 2017 | 20.65 | 20.66 | 19.98 | 20.07 | 4,780,888 | -0.56(-2.70%) |
Aug 04, 2017 | 20.65 | 20.27 | 20.62 | 3,479,231 | +0.24(+1.17%) | |
Aug 03, 2017 | 20.23 | 20.69 | 20.15 | 20.39 | 3,940,133 | +0.06(+0.31%) |
Aug 02, 2017 | 20.82 | 20.89 | 20.14 | 20.32 | 6,260,370 | -0.58(-2.80%) |
Aug 01, 2017 | 21.76 | 21.76 | 20.07 | 20.91 | 11,794,180 | -1.14(-5.18%) |
Jul 31, 2017 | 22.09 | 22.26 | 21.91 | 22.05 | 3,702,782 | -0.03(-0.12%) |
Jul 28, 2017 | 21.81 | 22.18 | 21.81 | 22.07 | 3,301,275 | +0.26(+1.21%) |
Jul 27, 2017 | 21.59 | 22.10 | 21.32 | 21.81 | 4,227,886 | +0.26(+1.19%) |
Jul 26, 2017 | 22.21 | 22.32 | 21.44 | 21.55 | 3,812,627 | -0.57(-2.56%) |
Jul 25, 2017 | 22.12 | 22.43 | 21.92 | 22.12 | 3,513,229 | +0.05(+0.25%) |
Jul 24, 2017 | 22.16 | 22.24 | 21.93 | 22.07 | 2,452,255 | -0.19(-0.86%) |
Jul 21, 2017 | 22.32 | 22.48 | 21.96 | 22.26 | 3,199,340 | -0.05(-0.25%) |
Jul 20, 2017 | 22.57 | 22.62 | 22.05 | 22.31 | 3,748,412 | -0.10(-0.45%) |
Jul 19, 2017 | 21.97 | 22.51 | 21.93 | 22.41 | 4,133,676 | +0.52(+2.38%) |
Jul 18, 2017 | 21.83 | 21.91 | 21.62 | 21.89 | 2,153,405 | +0.01(+0.04%) |
Jul 17, 2017 | 21.71 | 22.14 | 21.64 | 21.88 | 3,031,246 | +0.22(+1.01%) |
Jul 14, 2017 | 21.69 | 21.80 | 21.48 | 21.66 | 3,232,740 | -0.12(-0.55%) |
Jul 13, 2017 | 21.49 | 21.83 | 21.34 | 21.78 | 3,451,829 | +0.26(+1.19%) |
Jul 12, 2017 | 21.81 | 22.19 | 21.42 | 21.53 | 5,811,529 | -0.09(-0.42%) |
Jul 11, 2017 | 21.73 | 21.88 | 21.13 | 21.62 | 6,213,460 | -0.12(-0.55%) |
Jul 10, 2017 | 20.68 | 22.08 | 20.58 | 21.74 | 7,459,128 | +1.10(+5.31%) |
Jul 07, 2017 | 20.53 | 20.70 | 20.25 | 20.64 | 3,841,795 | +0.18(+0.89%) |
Jul 06, 2017 | 20.76 | 20.90 | 20.41 | 20.46 | 3,522,337 | -0.43(-2.05%) |
Jul 05, 2017 | 21.70 | 21.75 | 20.85 | 20.89 | 4,822,585 | -0.82(-3.79%) |