Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.02 | 23.46 | 23.00 | 23.05 | 1,193,891 | -0.04(-0.17%) |
Sep 28, 2017 | 22.99 | 23.17 | 22.80 | 23.09 | 648,977 | +0.10(+0.43%) |
Sep 27, 2017 | 22.83 | 23.12 | 22.63 | 22.99 | 525,572 | +0.25(+1.10%) |
Sep 26, 2017 | 22.65 | 23.03 | 22.62 | 22.74 | 966,340 | +0.09(+0.40%) |
Sep 25, 2017 | 22.49 | 22.66 | 22.45 | 22.65 | 363,334 | +0.14(+0.62%) |
Sep 22, 2017 | 22.50 | 22.56 | 22.38 | 22.51 | 659,620 | +0.01(+0.04%) |
Sep 21, 2017 | 22.76 | 22.81 | 22.34 | 22.50 | 781,112 | -0.27(-1.19%) |
Sep 20, 2017 | 23.01 | 23.18 | 22.69 | 22.77 | 1,087,160 | -0.26(-1.13%) |
Sep 19, 2017 | 22.88 | 23.16 | 22.75 | 23.03 | 1,186,730 | +0.19(+0.83%) |
Sep 18, 2017 | 22.51 | 22.96 | 22.29 | 22.84 | 1,667,069 | +0.39(+1.74%) |
Sep 15, 2017 | 22.06 | 22.49 | 21.81 | 22.45 | 3,501,479 | +0.51(+2.32%) |
Sep 14, 2017 | 22.22 | 22.36 | 21.82 | 21.94 | 1,462,180 | -0.42(-1.88%) |
Sep 13, 2017 | 20.93 | 22.44 | 20.85 | 22.36 | 2,145,760 | +1.43(+6.83%) |
Sep 12, 2017 | 20.34 | 20.93 | 20.27 | 20.93 | 1,483,170 | +0.59(+2.90%) |
Sep 11, 2017 | 20.14 | 20.36 | 20.12 | 20.34 | 956,350 | +0.34(+1.70%) |
Sep 08, 2017 | 19.88 | 20.07 | 19.74 | 20.00 | 816,194 | +0.08(+0.40%) |
Sep 07, 2017 | 20.00 | 20.00 | 19.77 | 19.92 | 413,074 | -0.04(-0.20%) |
Sep 06, 2017 | 20.14 | 20.14 | 19.77 | 19.96 | 575,473 | -0.04(-0.20%) |
Sep 05, 2017 | 20.04 | 20.25 | 19.93 | 20.00 | 669,253 | -0.11(-0.55%) |
Sep 01, 2017 | 19.95 | 20.17 | 19.88 | 20.11 | 1,181,618 | +0.21(+1.06%) |
Aug 31, 2017 | 20.00 | 20.08 | 19.79 | 19.90 | 864,413 | -0.06(-0.30%) |
Aug 30, 2017 | 19.81 | 20.21 | 19.74 | 19.96 | 588,098 | +0.10(+0.50%) |
Aug 29, 2017 | 19.62 | 19.90 | 19.55 | 19.86 | 474,380 | +0.07(+0.35%) |
Aug 28, 2017 | 19.53 | 19.93 | 19.48 | 19.79 | 409,262 | +0.33(+1.70%) |
Aug 25, 2017 | 19.57 | 19.66 | 19.13 | 19.46 | 690,034 | -0.03(-0.15%) |
Aug 24, 2017 | 19.70 | 19.70 | 19.45 | 19.49 | 878,917 | -0.18(-0.92%) |
Aug 23, 2017 | 19.54 | 19.78 | 19.54 | 19.67 | 440,174 | -0.01(-0.05%) |
Aug 22, 2017 | 19.58 | 19.71 | 19.40 | 19.68 | 360,090 | +0.20(+1.03%) |
Aug 21, 2017 | 19.67 | 19.68 | 19.37 | 19.48 | 263,511 | -0.19(-0.97%) |
Aug 18, 2017 | 19.61 | 19.84 | 19.49 | 19.67 | 335,249 | -0.02(-0.10%) |
Aug 17, 2017 | 19.79 | 19.99 | 19.68 | 19.69 | 918,898 | -0.20(-1.01%) |
Aug 16, 2017 | 19.75 | 19.92 | 19.60 | 19.89 | 381,855 | +0.25(+1.27%) |
Aug 15, 2017 | 20.10 | 20.18 | 19.59 | 19.64 | 559,885 | -0.46(-2.29%) |
Aug 14, 2017 | 19.69 | 20.15 | 19.69 | 20.10 | 2,536,500 | +0.56(+2.87%) |
Aug 11, 2017 | 19.09 | 19.63 | 19.09 | 19.54 | 4,013,370 | +0.13(+0.67%) |
Aug 10, 2017 | 19.57 | 19.36 | 19.41 | 602,929 | -0.10(-0.51%) | |
Aug 09, 2017 | 19.70 | 19.96 | 19.44 | 19.51 | 1,151,906 | +0.14(+0.72%) |
Aug 08, 2017 | 19.48 | 19.60 | 19.25 | 19.37 | 524,182 | -0.12(-0.62%) |
Aug 07, 2017 | 19.35 | 19.53 | 19.35 | 19.49 | 421,183 | +0.09(+0.46%) |
Aug 04, 2017 | 19.52 | 19.65 | 19.13 | 19.40 | 953,339 | -0.05(-0.26%) |
Aug 03, 2017 | 19.45 | 19.58 | 19.37 | 19.45 | 351,166 | +0.02(+0.10%) |
Aug 02, 2017 | 19.17 | 19.50 | 19.17 | 19.43 | 466,149 | +0.18(+0.94%) |
Aug 01, 2017 | 19.02 | 19.54 | 19.02 | 19.25 | 590,649 | -0.24(-1.23%) |
Jul 31, 2017 | 19.47 | 19.51 | 19.31 | 19.49 | 516,403 | +0.01(+0.05%) |
Jul 28, 2017 | 19.47 | 19.59 | 19.11 | 19.48 | 1,366,197 | +0.01(+0.05%) |
Jul 27, 2017 | 19.53 | 19.59 | 19.44 | 19.47 | 600,507 | -0.01(-0.05%) |
Jul 26, 2017 | 19.49 | 19.57 | 19.28 | 19.48 | 613,432 | +0.04(+0.21%) |
Jul 25, 2017 | 19.51 | 19.55 | 19.35 | 19.44 | 721,143 | +0.04(+0.21%) |
Jul 24, 2017 | 19.47 | 19.54 | 19.28 | 19.40 | 612,397 | -0.11(-0.56%) |
Jul 21, 2017 | 19.31 | 19.52 | 19.24 | 19.51 | 372,932 | +0.08(+0.41%) |
Jul 20, 2017 | 19.59 | 19.67 | 19.30 | 19.43 | 363,232 | -0.11(-0.56%) |
Jul 19, 2017 | 19.47 | 19.59 | 19.41 | 19.54 | 1,318,754 | +0.05(+0.26%) |
Jul 18, 2017 | 19.51 | 19.63 | 19.35 | 19.49 | 919,979 | -0.02(-0.10%) |
Jul 17, 2017 | 19.32 | 19.55 | 19.20 | 19.51 | 1,821,722 | +0.12(+0.62%) |
Jul 14, 2017 | 19.25 | 19.40 | 19.11 | 19.39 | 340,226 | +0.16(+0.83%) |
Jul 13, 2017 | 19.29 | 19.38 | 19.16 | 19.23 | 422,971 | -0.08(-0.41%) |
Jul 12, 2017 | 19.53 | 19.53 | 18.96 | 19.31 | 584,389 | -0.03(-0.16%) |
Jul 11, 2017 | 19.34 | 19.52 | 19.26 | 19.34 | 1,705,286 | +0.04(+0.21%) |
Jul 10, 2017 | 19.13 | 19.36 | 18.98 | 19.30 | 1,353,658 | +0.15(+0.78%) |
Jul 07, 2017 | 19.01 | 19.23 | 18.93 | 19.15 | 380,895 | +0.13(+0.68%) |
Jul 06, 2017 | 19.12 | 19.29 | 18.91 | 19.02 | 2,182,365 | -0.21(-1.09%) |
Jul 05, 2017 | 18.67 | 19.28 | 18.55 | 19.23 | 1,236,769 | +0.55(+2.94%) |