Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.77 | 20.12 | 19.77 | 19.90 | 2,435,163 | +0.01(+0.05%) |
Sep 28, 2017 | 20.32 | 20.38 | 19.77 | 19.89 | 4,685,714 | -0.46(-2.26%) |
Sep 27, 2017 | 20.39 | 20.53 | 20.01 | 20.35 | 2,838,708 | -0.03(-0.15%) |
Sep 26, 2017 | 20.18 | 20.58 | 20.04 | 20.38 | 3,101,542 | +0.21(+1.04%) |
Sep 25, 2017 | 19.96 | 20.17 | 19.82 | 20.17 | 2,758,862 | +0.32(+1.61%) |
Sep 22, 2017 | 19.66 | 19.89 | 19.50 | 19.85 | 2,677,256 | +0.10(+0.51%) |
Sep 21, 2017 | 20.18 | 20.39 | 19.45 | 19.75 | 5,091,191 | -0.55(-2.71%) |
Sep 20, 2017 | 20.28 | 20.48 | 20.15 | 20.30 | 3,696,096 | +0.03(+0.15%) |
Sep 19, 2017 | 20.54 | 20.69 | 20.13 | 20.27 | 1,996,337 | -0.25(-1.22%) |
Sep 18, 2017 | 20.44 | 20.81 | 20.30 | 20.52 | 2,645,279 | +0.04(+0.20%) |
Sep 15, 2017 | 20.43 | 20.51 | 20.06 | 20.48 | 5,310,710 | +0.03(+0.15%) |
Sep 14, 2017 | 20.63 | 20.84 | 20.41 | 20.45 | 2,455,445 | -0.10(-0.49%) |
Sep 13, 2017 | 20.15 | 20.72 | 20.13 | 20.55 | 3,133,609 | +0.58(+2.90%) |
Sep 12, 2017 | 19.73 | 20.14 | 19.62 | 19.97 | 3,463,282 | +0.37(+1.89%) |
Sep 11, 2017 | 19.36 | 19.86 | 19.25 | 19.60 | 3,169,124 | +0.36(+1.87%) |
Sep 08, 2017 | 19.39 | 19.52 | 18.84 | 19.24 | 3,299,516 | -0.47(-2.38%) |
Sep 07, 2017 | 19.90 | 20.04 | 19.69 | 19.71 | 2,572,864 | -0.24(-1.20%) |
Sep 06, 2017 | 20.08 | 20.25 | 19.86 | 19.95 | 2,112,319 | +0.05(+0.25%) |
Sep 05, 2017 | 19.97 | 20.22 | 19.69 | 19.90 | 2,688,964 | +0.02(+0.10%) |
Sep 01, 2017 | 19.68 | 20.02 | 19.49 | 19.88 | 3,081,324 | +0.19(+0.96%) |
Aug 31, 2017 | 19.44 | 19.87 | 19.36 | 19.69 | 3,169,683 | +0.35(+1.81%) |
Aug 30, 2017 | 19.24 | 19.47 | 19.10 | 19.34 | 3,655,778 | -0.07(-0.36%) |
Aug 29, 2017 | 19.50 | 19.61 | 19.23 | 19.41 | 3,115,501 | -0.21(-1.07%) |
Aug 28, 2017 | 19.68 | 19.77 | 19.38 | 19.62 | 4,184,222 | -0.06(-0.30%) |
Aug 25, 2017 | 19.81 | 19.92 | 19.57 | 19.68 | 2,437,935 | -0.08(-0.40%) |
Aug 24, 2017 | 19.42 | 19.86 | 19.42 | 19.76 | 3,005,333 | +0.27(+1.39%) |
Aug 23, 2017 | 18.94 | 19.54 | 18.90 | 19.49 | 2,975,071 | +0.45(+2.36%) |
Aug 22, 2017 | 18.73 | 19.13 | 18.63 | 19.04 | 3,618,074 | +0.42(+2.26%) |
Aug 21, 2017 | 18.61 | 18.75 | 18.31 | 18.62 | 2,446,194 | -0.20(-1.06%) |
Aug 18, 2017 | 18.48 | 19.09 | 18.46 | 18.82 | 3,094,401 | +0.31(+1.67%) |
Aug 17, 2017 | 18.79 | 19.12 | 18.50 | 18.51 | 2,062,766 | -0.33(-1.75%) |
Aug 16, 2017 | 18.80 | 19.09 | 18.76 | 18.84 | 2,413,398 | -0.01(-0.05%) |
Aug 15, 2017 | 18.53 | 18.88 | 18.42 | 18.85 | 2,826,193 | +0.24(+1.29%) |
Aug 14, 2017 | 18.53 | 19.02 | 18.51 | 18.61 | 2,897,923 | +0.12(+0.65%) |
Aug 11, 2017 | 18.28 | 18.57 | 18.23 | 18.49 | 2,720,507 | -0.06(-0.32%) |
Aug 10, 2017 | 18.65 | 18.80 | 18.52 | 18.55 | 3,032,804 | +0.02(+0.11%) |
Aug 09, 2017 | 19.06 | 19.23 | 18.27 | 18.53 | 4,203,325 | -0.46(-2.42%) |
Aug 08, 2017 | 19.32 | 19.54 | 18.86 | 18.99 | 2,699,604 | -0.53(-2.72%) |
Aug 07, 2017 | 19.40 | 19.54 | 19.15 | 19.52 | 3,392,005 | +0.07(+0.36%) |
Aug 04, 2017 | 18.99 | 19.53 | 18.88 | 19.45 | 3,943,101 | +0.44(+2.31%) |
Aug 03, 2017 | 19.02 | 19.76 | 18.89 | 19.01 | 6,809,822 | -0.85(-4.28%) |
Aug 02, 2017 | 20.10 | 20.41 | 19.69 | 19.86 | 3,493,106 | -0.44(-2.17%) |
Aug 01, 2017 | 20.56 | 20.77 | 20.17 | 20.30 | 2,726,915 | -0.32(-1.55%) |
Jul 31, 2017 | 20.98 | 21.08 | 20.45 | 20.62 | 3,072,652 | -0.48(-2.27%) |
Jul 28, 2017 | 21.50 | 21.61 | 21.00 | 21.10 | 2,536,842 | -0.42(-1.95%) |
Jul 27, 2017 | 20.91 | 21.87 | 20.86 | 21.52 | 3,812,268 | +0.57(+2.72%) |
Jul 26, 2017 | 21.37 | 21.54 | 20.92 | 20.95 | 2,607,734 | -0.32(-1.50%) |
Jul 25, 2017 | 21.14 | 21.83 | 21.10 | 21.27 | 2,744,175 | +0.47(+2.26%) |
Jul 24, 2017 | 21.16 | 21.23 | 20.59 | 20.80 | 2,773,609 | -0.36(-1.70%) |
Jul 21, 2017 | 21.34 | 21.47 | 20.94 | 21.16 | 2,868,486 | -0.19(-0.89%) |
Jul 20, 2017 | 22.24 | 22.38 | 21.31 | 21.35 | 2,151,006 | -0.81(-3.66%) |
Jul 19, 2017 | 21.58 | 22.17 | 21.55 | 22.16 | 2,239,250 | +0.52(+2.40%) |
Jul 18, 2017 | 22.16 | 22.22 | 21.50 | 21.64 | 2,243,666 | -0.28(-1.28%) |
Jul 17, 2017 | 21.97 | 22.31 | 21.75 | 21.92 | 3,188,771 | -0.06(-0.27%) |
Jul 14, 2017 | 21.91 | 22.19 | 21.83 | 21.98 | 2,110,310 | +0.14(+0.64%) |
Jul 13, 2017 | 21.62 | 21.84 | 21.38 | 21.84 | 3,211,369 | +0.20(+0.92%) |
Jul 12, 2017 | 21.69 | 22.11 | 21.57 | 21.64 | 3,012,995 | +0.13(+0.60%) |
Jul 11, 2017 | 21.33 | 21.70 | 21.15 | 21.51 | 2,688,494 | +0.22(+1.03%) |
Jul 10, 2017 | 20.61 | 21.31 | 20.44 | 21.29 | 2,451,477 | +0.63(+3.05%) |
Jul 07, 2017 | 20.88 | 20.91 | 20.30 | 20.66 | 2,002,413 | -0.18(-0.86%) |
Jul 06, 2017 | 21.24 | 21.37 | 20.69 | 20.84 | 3,009,885 | -0.15(-0.71%) |
Jul 05, 2017 | 21.55 | 21.55 | 20.95 | 20.99 | 2,819,142 | -0.78(-3.58%) |