Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.57 | 18.68 | 18.42 | 18.53 | 5,214,107 | +0.02(+0.11%) |
Sep 28, 2017 | 18.58 | 18.72 | 18.43 | 18.51 | 7,278,201 | -0.04(-0.22%) |
Sep 27, 2017 | 18.83 | 18.86 | 18.46 | 18.55 | 6,408,620 | -0.15(-0.80%) |
Sep 26, 2017 | 18.90 | 18.95 | 18.68 | 18.70 | 8,587,307 | -0.17(-0.90%) |
Sep 25, 2017 | 18.69 | 18.91 | 18.63 | 18.87 | 4,572,270 | +0.25(+1.34%) |
Sep 22, 2017 | 18.89 | 18.99 | 18.60 | 18.62 | 8,916,712 | -0.28(-1.48%) |
Sep 21, 2017 | 19.18 | 19.20 | 18.83 | 18.90 | 6,711,964 | -0.35(-1.82%) |
Sep 20, 2017 | 18.99 | 19.40 | 18.85 | 19.25 | 6,205,111 | +0.21(+1.10%) |
Sep 19, 2017 | 19.19 | 19.28 | 18.82 | 19.04 | 6,499,087 | -0.12(-0.63%) |
Sep 18, 2017 | 19.38 | 19.39 | 19.10 | 19.16 | 6,205,253 | -0.22(-1.14%) |
Sep 15, 2017 | 19.24 | 19.48 | 19.07 | 19.38 | 7,473,910 | +0.01(+0.05%) |
Sep 14, 2017 | 19.34 | 19.49 | 19.30 | 19.37 | 6,230,858 | +0.02(+0.10%) |
Sep 13, 2017 | 19.78 | 19.87 | 19.16 | 19.35 | 11,249,553 | -0.43(-2.17%) |
Sep 12, 2017 | 19.44 | 19.79 | 19.42 | 19.78 | 8,434,708 | +0.40(+2.06%) |
Sep 11, 2017 | 18.90 | 19.48 | 18.86 | 19.38 | 15,877,177 | +0.68(+3.64%) |
Sep 08, 2017 | 18.25 | 18.70 | 18.05 | 18.70 | 13,198,474 | +0.45(+2.47%) |
Sep 07, 2017 | 18.86 | 18.20 | 18.25 | 7,102,498 | -0.60(-3.18%) | |
Sep 06, 2017 | 18.95 | 18.16 | 18.85 | 10,171,966 | -0.31(-1.62%) | |
Sep 05, 2017 | 19.68 | 19.85 | 19.15 | 19.16 | 5,444,879 | -0.66(-3.33%) |
Sep 01, 2017 | 19.89 | 19.95 | 19.79 | 19.82 | 2,741,292 | +0.01(+0.05%) |
Aug 31, 2017 | 19.75 | 19.92 | 19.68 | 19.81 | 2,277,227 | +0.09(+0.46%) |
Aug 30, 2017 | 19.69 | 19.83 | 19.53 | 19.72 | 3,173,431 | +0.01(+0.05%) |
Aug 29, 2017 | 19.45 | 19.80 | 19.36 | 19.71 | 3,082,148 | +0.12(+0.61%) |
Aug 28, 2017 | 19.87 | 19.94 | 19.54 | 19.59 | 3,741,798 | -0.26(-1.31%) |
Aug 25, 2017 | 19.43 | 19.99 | 19.39 | 19.85 | 3,779,958 | +0.51(+2.64%) |
Aug 24, 2017 | 19.75 | 19.75 | 19.18 | 19.34 | 5,861,963 | -0.30(-1.53%) |
Aug 23, 2017 | 20.22 | 20.22 | 19.64 | 19.64 | 4,479,443 | -0.66(-3.25%) |
Aug 22, 2017 | 20.32 | 20.57 | 20.21 | 20.30 | 3,334,108 | +0.10(+0.50%) |
Aug 21, 2017 | 20.25 | 20.43 | 20.16 | 20.20 | 3,514,144 | -0.08(-0.39%) |
Aug 18, 2017 | 20.49 | 20.59 | 20.23 | 20.28 | 5,206,068 | -0.21(-1.02%) |
Aug 17, 2017 | 21.69 | 21.69 | 20.48 | 20.49 | 5,833,947 | -1.32(-6.05%) |
Aug 16, 2017 | 21.88 | 21.96 | 21.75 | 21.81 | 3,375,565 | -0.01(-0.05%) |
Aug 15, 2017 | 21.89 | 21.92 | 21.65 | 21.82 | 3,039,986 | +0.15(+0.69%) |
Aug 14, 2017 | 21.44 | 21.67 | 21.35 | 21.67 | 4,141,588 | +0.35(+1.64%) |
Aug 11, 2017 | 21.47 | 21.53 | 21.19 | 21.32 | 3,428,650 | -0.14(-0.65%) |
Aug 10, 2017 | 21.71 | 21.73 | 21.29 | 21.46 | 4,986,157 | -0.39(-1.78%) |
Aug 09, 2017 | 21.66 | 21.98 | 21.59 | 21.85 | 3,603,380 | +0.04(+0.18%) |
Aug 08, 2017 | 22.11 | 22.39 | 21.79 | 21.81 | 5,283,295 | -0.33(-1.49%) |
Aug 07, 2017 | 22.50 | 22.61 | 22.13 | 22.14 | 4,717,903 | -0.29(-1.29%) |
Aug 04, 2017 | 22.49 | 22.11 | 22.43 | 2,900,529 | +0.30(+1.36%) | |
Aug 03, 2017 | 22.06 | 22.23 | 21.96 | 22.13 | 4,625,525 | +0.00(+0.00%) |
Aug 02, 2017 | 21.97 | 22.14 | 21.77 | 22.13 | 5,131,140 | +0.15(+0.68%) |
Aug 01, 2017 | 22.03 | 22.20 | 21.84 | 21.98 | 4,049,445 | +0.05(+0.23%) |
Jul 31, 2017 | 22.09 | 21.83 | 21.93 | 4,366,528 | -0.13(-0.59%) | |
Jul 28, 2017 | 21.67 | 22.09 | 21.52 | 22.06 | 4,832,431 | +0.35(+1.61%) |
Jul 27, 2017 | 21.81 | 21.94 | 21.42 | 21.71 | 7,848,505 | -0.36(-1.63%) |
Jul 26, 2017 | 22.61 | 22.65 | 21.86 | 22.07 | 9,386,386 | -0.70(-3.07%) |
Jul 25, 2017 | 22.99 | 23.29 | 22.45 | 22.77 | 8,587,573 | +0.01(+0.04%) |
Jul 24, 2017 | 23.54 | 23.55 | 22.73 | 22.76 | 9,007,542 | -0.69(-2.94%) |
Jul 21, 2017 | 23.28 | 23.52 | 23.14 | 23.45 | 4,315,910 | +0.12(+0.51%) |
Jul 20, 2017 | 23.33 | 23.41 | 23.07 | 23.33 | 4,042,490 | +0.00(+0.00%) |
Jul 19, 2017 | 23.09 | 23.47 | 22.96 | 23.33 | 5,155,645 | +0.07(+0.30%) |
Jul 18, 2017 | 23.52 | 23.52 | 23.14 | 23.26 | 5,082,485 | -0.26(-1.13%) |
Jul 17, 2017 | 23.47 | 23.59 | 23.25 | 23.52 | 3,538,339 | +0.09(+0.41%) |
Jul 14, 2017 | 23.79 | 23.86 | 23.41 | 23.43 | 4,044,866 | -0.32(-1.35%) |
Jul 13, 2017 | 23.36 | 24.13 | 23.23 | 23.75 | 8,951,446 | +0.46(+1.98%) |
Jul 12, 2017 | 23.10 | 23.40 | 23.08 | 23.29 | 4,035,223 | +0.36(+1.57%) |
Jul 11, 2017 | 23.12 | 23.21 | 22.84 | 22.93 | 3,453,259 | -0.18(-0.78%) |
Jul 10, 2017 | 23.34 | 23.41 | 23.00 | 23.11 | 3,868,671 | -0.25(-1.07%) |
Jul 07, 2017 | 22.90 | 23.55 | 22.84 | 23.36 | 4,184,401 | +0.48(+2.10%) |
Jul 06, 2017 | 22.92 | 23.11 | 22.79 | 22.88 | 3,686,721 | -0.16(-0.69%) |
Jul 05, 2017 | 23.02 | 23.19 | 22.73 | 23.04 | 3,596,312 | +0.02(+0.09%) |