Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.36 | 20.49 | 19.85 | 19.93 | 7,089,507 | -0.49(-2.40%) |
Sep 28, 2017 | 19.85 | 20.48 | 19.82 | 20.42 | 8,124,831 | +0.56(+2.80%) |
Sep 27, 2017 | 20.20 | 20.35 | 19.84 | 19.87 | 5,776,367 | -0.33(-1.62%) |
Sep 26, 2017 | 20.19 | 20.51 | 20.06 | 20.19 | 9,880,028 | +0.28(+1.40%) |
Sep 25, 2017 | 19.74 | 20.09 | 19.68 | 19.91 | 6,648,914 | +0.24(+1.22%) |
Sep 22, 2017 | 19.89 | 19.97 | 19.63 | 19.67 | 5,092,289 | -0.23(-1.16%) |
Sep 21, 2017 | 19.94 | 20.13 | 19.85 | 19.90 | 5,103,914 | -0.01(-0.05%) |
Sep 20, 2017 | 20.14 | 20.19 | 19.87 | 19.91 | 5,988,406 | -0.19(-0.95%) |
Sep 19, 2017 | 20.46 | 20.52 | 19.89 | 20.11 | 8,910,887 | -0.39(-1.92%) |
Sep 18, 2017 | 20.94 | 21.10 | 20.40 | 20.50 | 6,347,174 | -0.44(-2.11%) |
Sep 15, 2017 | 20.82 | 20.97 | 20.64 | 20.94 | 15,094,839 | +0.12(+0.55%) |
Sep 14, 2017 | 20.66 | 20.89 | 20.54 | 20.83 | 5,377,014 | +0.16(+0.79%) |
Sep 13, 2017 | 20.36 | 20.66 | 20.30 | 20.66 | 5,856,974 | +0.35(+1.70%) |
Sep 12, 2017 | 20.68 | 20.90 | 20.22 | 20.32 | 4,672,677 | -0.40(-1.94%) |
Sep 11, 2017 | 20.57 | 20.83 | 20.51 | 20.72 | 4,443,943 | +0.30(+1.46%) |
Sep 08, 2017 | 20.43 | 20.54 | 20.32 | 20.42 | 3,104,154 | -0.08(-0.37%) |
Sep 07, 2017 | 20.31 | 20.58 | 20.25 | 20.50 | 4,387,805 | +0.23(+1.14%) |
Sep 06, 2017 | 20.22 | 20.61 | 20.13 | 20.27 | 4,054,755 | +0.17(+0.86%) |
Sep 05, 2017 | 20.34 | 20.48 | 19.89 | 20.10 | 5,946,325 | -0.25(-1.23%) |
Sep 01, 2017 | 19.99 | 20.57 | 19.95 | 20.35 | 5,364,864 | +0.43(+2.17%) |
Aug 31, 2017 | 20.14 | 20.19 | 19.84 | 19.91 | 5,059,249 | -0.13(-0.67%) |
Aug 30, 2017 | 19.87 | 20.07 | 19.56 | 20.05 | 3,250,636 | +0.17(+0.87%) |
Aug 29, 2017 | 19.75 | 20.00 | 19.73 | 19.88 | 3,962,393 | -0.02(-0.10%) |
Aug 28, 2017 | 20.20 | 20.24 | 19.77 | 19.89 | 3,865,242 | -0.29(-1.43%) |
Aug 25, 2017 | 19.94 | 20.32 | 19.78 | 20.18 | 3,800,760 | +0.27(+1.35%) |
Aug 24, 2017 | 20.50 | 20.75 | 19.88 | 19.91 | 6,498,518 | -0.38(-1.89%) |
Aug 23, 2017 | 19.71 | 20.36 | 19.65 | 20.30 | 3,952,357 | +0.56(+2.82%) |
Aug 22, 2017 | 19.99 | 20.06 | 19.74 | 19.74 | 2,858,462 | -0.20(-1.01%) |
Aug 21, 2017 | 19.67 | 19.98 | 19.49 | 19.94 | 4,479,767 | +0.27(+1.37%) |
Aug 18, 2017 | 19.99 | 20.05 | 19.60 | 19.67 | 9,404,893 | -0.45(-2.24%) |
Aug 17, 2017 | 20.49 | 20.65 | 20.13 | 20.13 | 5,756,120 | -0.36(-1.78%) |
Aug 16, 2017 | 20.33 | 20.67 | 20.28 | 20.49 | 6,719,704 | +0.24(+1.18%) |
Aug 15, 2017 | 20.79 | 20.80 | 20.19 | 20.25 | 5,674,925 | -0.60(-2.90%) |
Aug 14, 2017 | 20.43 | 20.91 | 20.36 | 20.85 | 4,845,891 | +0.51(+2.50%) |
Aug 11, 2017 | 20.48 | 20.70 | 20.19 | 20.35 | 6,432,653 | -0.35(-1.67%) |
Aug 10, 2017 | 21.13 | 21.19 | 20.66 | 20.69 | 5,642,423 | -0.46(-2.18%) |
Aug 09, 2017 | 21.56 | 21.65 | 21.11 | 21.15 | 6,868,721 | -0.45(-2.09%) |
Aug 08, 2017 | 21.75 | 21.91 | 21.44 | 21.60 | 6,276,834 | -0.26(-1.19%) |
Aug 07, 2017 | 21.30 | 21.89 | 21.14 | 21.86 | 6,522,765 | +0.57(+2.66%) |
Aug 04, 2017 | 20.90 | 21.34 | 20.83 | 21.30 | 8,848,280 | +0.39(+1.88%) |
Aug 03, 2017 | 20.87 | 21.06 | 20.60 | 20.90 | 11,000,889 | -0.12(-0.59%) |
Aug 02, 2017 | 21.29 | 21.32 | 20.20 | 21.03 | 21,336,788 | -1.08(-4.90%) |
Aug 01, 2017 | 21.99 | 22.31 | 21.48 | 22.11 | 7,963,436 | +0.41(+1.90%) |
Jul 31, 2017 | 21.88 | 21.88 | 21.58 | 21.70 | 5,324,608 | -0.16(-0.75%) |
Jul 28, 2017 | 23.02 | 23.03 | 21.73 | 21.86 | 7,069,899 | -1.24(-5.36%) |
Jul 27, 2017 | 22.67 | 23.12 | 22.36 | 23.10 | 4,749,795 | +0.31(+1.35%) |
Jul 26, 2017 | 22.61 | 22.84 | 22.40 | 22.79 | 4,774,994 | +0.28(+1.24%) |
Jul 25, 2017 | 22.29 | 22.53 | 22.03 | 22.51 | 6,524,813 | +0.35(+1.56%) |
Jul 24, 2017 | 22.38 | 22.38 | 22.10 | 22.17 | 4,036,255 | -0.17(-0.77%) |
Jul 21, 2017 | 22.66 | 22.70 | 22.12 | 22.34 | 3,973,379 | -0.34(-1.48%) |
Jul 20, 2017 | 22.73 | 22.84 | 22.52 | 22.68 | 3,028,280 | -0.05(-0.21%) |
Jul 19, 2017 | 22.44 | 22.75 | 22.41 | 22.73 | 3,372,494 | +0.27(+1.20%) |
Jul 18, 2017 | 22.69 | 22.80 | 22.32 | 22.46 | 4,172,765 | -0.28(-1.22%) |
Jul 17, 2017 | 22.64 | 22.96 | 22.55 | 22.74 | 4,813,625 | +0.10(+0.42%) |
Jul 14, 2017 | 22.09 | 22.65 | 22.09 | 22.64 | 5,165,579 | +0.63(+2.88%) |
Jul 13, 2017 | 21.68 | 22.11 | 21.65 | 22.01 | 3,600,341 | +0.38(+1.78%) |
Jul 12, 2017 | 21.63 | 22.11 | 21.55 | 21.62 | 3,989,094 | +0.12(+0.58%) |
Jul 11, 2017 | 21.53 | 21.56 | 21.20 | 21.50 | 5,662,447 | +0.02(+0.09%) |
Jul 10, 2017 | 21.66 | 21.69 | 21.45 | 21.48 | 3,837,781 | -0.15(-0.70%) |
Jul 07, 2017 | 21.52 | 21.71 | 21.40 | 21.63 | 3,665,117 | +0.16(+0.75%) |
Jul 06, 2017 | 21.89 | 21.94 | 21.36 | 21.47 | 5,537,676 | -0.51(-2.33%) |
Jul 05, 2017 | 22.84 | 22.86 | 21.93 | 21.98 | 6,800,438 | -0.89(-3.91%) |