Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.95 | 19.03 | 18.66 | 18.72 | 3,525,035 | -0.25(-1.31%) |
Sep 28, 2017 | 18.82 | 19.00 | 18.51 | 18.97 | 5,108,948 | +0.12(+0.61%) |
Sep 27, 2017 | 18.84 | 19.05 | 18.70 | 18.86 | 3,602,186 | +0.12(+0.62%) |
Sep 26, 2017 | 18.79 | 19.10 | 18.70 | 18.74 | 6,727,158 | -0.12(-0.61%) |
Sep 25, 2017 | 19.47 | 19.47 | 18.74 | 18.86 | 5,339,772 | -0.64(-3.28%) |
Sep 22, 2017 | 19.18 | 19.51 | 19.16 | 19.50 | 6,383,360 | +0.13(+0.69%) |
Sep 21, 2017 | 19.05 | 19.52 | 18.81 | 19.36 | 6,709,720 | +0.01(+0.05%) |
Sep 20, 2017 | 19.60 | 19.71 | 19.14 | 19.35 | 8,087,364 | -0.05(-0.27%) |
Sep 19, 2017 | 19.02 | 19.57 | 18.94 | 19.41 | 7,719,777 | +0.40(+2.10%) |
Sep 18, 2017 | 18.73 | 19.18 | 18.64 | 19.01 | 7,181,126 | +0.31(+1.66%) |
Sep 15, 2017 | 19.14 | 19.22 | 18.65 | 18.70 | 8,282,069 | -0.45(-2.36%) |
Sep 14, 2017 | 19.13 | 19.22 | 18.78 | 19.15 | 10,135,464 | -0.30(-1.55%) |
Sep 13, 2017 | 20.16 | 20.28 | 19.37 | 19.45 | 9,305,232 | -1.08(-5.26%) |
Sep 12, 2017 | 20.59 | 20.76 | 20.27 | 20.53 | 5,221,879 | -0.15(-0.73%) |
Sep 11, 2017 | 20.52 | 20.95 | 20.51 | 20.68 | 5,233,465 | +0.10(+0.47%) |
Sep 08, 2017 | 21.45 | 21.50 | 20.30 | 20.58 | 9,498,003 | -1.20(-5.53%) |
Sep 07, 2017 | 21.71 | 21.81 | 21.33 | 21.79 | 6,759,136 | +0.35(+1.65%) |
Sep 06, 2017 | 21.12 | 21.65 | 21.06 | 21.43 | 11,268,383 | +0.35(+1.68%) |
Sep 05, 2017 | 21.58 | 21.93 | 20.83 | 21.08 | 19,630,790 | -1.47(-6.52%) |
Sep 01, 2017 | 22.26 | 22.74 | 22.13 | 22.55 | 4,248,206 | +0.47(+2.13%) |
Aug 31, 2017 | 22.19 | 22.32 | 21.97 | 22.08 | 4,732,750 | +0.04(+0.16%) |
Aug 30, 2017 | 22.16 | 22.46 | 22.03 | 22.05 | 3,983,161 | -0.30(-1.35%) |
Aug 29, 2017 | 22.01 | 22.37 | 21.77 | 22.35 | 3,888,021 | +0.19(+0.84%) |
Aug 28, 2017 | 21.99 | 22.22 | 21.97 | 22.16 | 2,580,833 | +0.32(+1.46%) |
Aug 25, 2017 | 21.86 | 21.97 | 21.56 | 21.84 | 3,496,080 | +0.25(+1.15%) |
Aug 24, 2017 | 21.59 | 21.77 | 21.37 | 21.59 | 2,995,909 | -0.03(-0.12%) |
Aug 23, 2017 | 21.12 | 21.68 | 21.05 | 21.62 | 3,337,310 | +0.34(+1.58%) |
Aug 22, 2017 | 21.29 | 21.39 | 21.14 | 21.28 | 2,871,582 | +0.22(+1.05%) |
Aug 21, 2017 | 20.89 | 21.26 | 20.82 | 21.06 | 4,457,967 | +0.43(+2.06%) |
Aug 18, 2017 | 20.74 | 20.85 | 20.56 | 20.64 | 2,654,719 | +0.19(+0.91%) |
Aug 17, 2017 | 20.55 | 20.81 | 20.43 | 20.45 | 4,643,981 | -0.41(-1.95%) |
Aug 16, 2017 | 20.17 | 20.88 | 20.11 | 20.86 | 6,494,955 | +1.19(+6.03%) |
Aug 15, 2017 | 19.69 | 19.80 | 19.51 | 19.67 | 2,994,149 | -0.10(-0.49%) |
Aug 14, 2017 | 19.65 | 19.92 | 19.58 | 19.77 | 3,362,890 | +0.12(+0.63%) |
Aug 11, 2017 | 19.22 | 19.69 | 19.22 | 19.65 | 3,927,810 | -0.05(-0.27%) |
Aug 10, 2017 | 19.80 | 20.13 | 19.65 | 19.70 | 3,941,101 | -0.40(-1.98%) |
Aug 09, 2017 | 20.15 | 20.28 | 19.83 | 20.10 | 4,080,693 | -0.23(-1.13%) |
Aug 08, 2017 | 19.96 | 20.35 | 19.88 | 20.33 | 5,317,978 | +0.16(+0.79%) |
Aug 07, 2017 | 20.07 | 20.31 | 19.96 | 20.17 | 3,347,242 | +0.38(+1.92%) |
Aug 04, 2017 | 19.24 | 19.90 | 19.22 | 19.79 | 4,546,016 | +0.58(+3.04%) |
Aug 03, 2017 | 19.34 | 19.49 | 19.00 | 19.20 | 3,488,558 | -0.27(-1.36%) |
Aug 02, 2017 | 19.03 | 19.49 | 18.85 | 19.47 | 4,018,855 | +0.36(+1.90%) |
Aug 01, 2017 | 19.17 | 19.30 | 19.01 | 19.11 | 2,908,726 | -0.11(-0.55%) |
Jul 31, 2017 | 18.99 | 19.28 | 18.91 | 19.21 | 4,185,637 | +0.43(+2.26%) |
Jul 28, 2017 | 18.76 | 18.87 | 18.58 | 18.79 | 3,507,335 | -0.04(-0.19%) |
Jul 27, 2017 | 18.97 | 19.33 | 18.26 | 18.82 | 7,458,127 | +0.14(+0.76%) |
Jul 26, 2017 | 18.44 | 18.85 | 18.15 | 18.68 | 9,480,457 | +0.44(+2.43%) |
Jul 25, 2017 | 17.82 | 18.47 | 17.82 | 18.24 | 5,952,450 | +0.80(+4.57%) |
Jul 24, 2017 | 17.31 | 17.52 | 17.20 | 17.44 | 4,061,901 | +0.19(+1.13%) |
Jul 21, 2017 | 17.15 | 17.34 | 16.96 | 17.25 | 7,142,168 | +0.18(+1.04%) |
Jul 20, 2017 | 17.02 | 17.40 | 16.94 | 17.07 | 3,529,685 | -0.12(-0.72%) |
Jul 19, 2017 | 17.15 | 17.49 | 17.02 | 17.19 | 5,100,797 | +0.03(+0.15%) |
Jul 18, 2017 | 17.21 | 17.27 | 16.86 | 17.17 | 3,180,468 | +0.02(+0.10%) |
Jul 17, 2017 | 17.32 | 17.40 | 17.08 | 17.15 | 3,866,924 | +0.05(+0.31%) |
Jul 14, 2017 | 17.04 | 17.22 | 16.89 | 17.09 | 3,047,986 | +0.15(+0.89%) |
Jul 13, 2017 | 16.70 | 17.02 | 16.60 | 16.94 | 2,887,304 | +0.20(+1.22%) |
Jul 12, 2017 | 17.05 | 17.36 | 16.61 | 16.74 | 5,057,532 | -0.06(-0.37%) |
Jul 11, 2017 | 16.35 | 16.83 | 16.18 | 16.80 | 7,098,101 | +0.54(+3.32%) |
Jul 10, 2017 | 15.54 | 16.34 | 15.34 | 16.26 | 3,901,024 | +0.61(+3.91%) |
Jul 07, 2017 | 15.93 | 15.93 | 15.62 | 15.65 | 3,774,713 | -0.19(-1.23%) |
Jul 06, 2017 | 15.82 | 15.96 | 15.52 | 15.85 | 4,627,849 | +0.19(+1.19%) |
Jul 05, 2017 | 15.52 | 15.74 | 15.23 | 15.66 | 4,832,666 | +0.09(+0.57%) |