Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.22 | 23.34 | 22.81 | 22.85 | 2,860,722 | -0.37(-1.60%) |
Sep 28, 2017 | 23.41 | 23.73 | 23.07 | 23.22 | 3,610,944 | -0.32(-1.36%) |
Sep 27, 2017 | 22.91 | 23.71 | 22.72 | 23.54 | 6,195,596 | +0.63(+2.74%) |
Sep 26, 2017 | 22.63 | 23.03 | 22.57 | 22.91 | 4,698,204 | +0.29(+1.28%) |
Sep 25, 2017 | 21.44 | 22.64 | 21.43 | 22.62 | 4,586,762 | +1.19(+5.54%) |
Sep 22, 2017 | 21.36 | 21.54 | 21.20 | 21.43 | 2,249,828 | +0.08(+0.36%) |
Sep 21, 2017 | 21.72 | 21.72 | 21.32 | 21.36 | 3,765,669 | -0.33(-1.50%) |
Sep 20, 2017 | 21.67 | 21.96 | 21.35 | 21.68 | 4,179,834 | -0.37(-1.66%) |
Sep 19, 2017 | 22.33 | 22.58 | 21.90 | 22.05 | 3,311,841 | -0.24(-1.07%) |
Sep 18, 2017 | 22.50 | 22.78 | 22.24 | 22.29 | 3,194,271 | -0.21(-0.92%) |
Sep 15, 2017 | 22.23 | 22.67 | 22.07 | 22.49 | 4,127,437 | +0.29(+1.32%) |
Sep 14, 2017 | 22.38 | 22.38 | 21.78 | 22.20 | 4,204,937 | -0.20(-0.88%) |
Sep 13, 2017 | 22.57 | 22.88 | 22.27 | 22.40 | 4,976,466 | -0.14(-0.61%) |
Sep 12, 2017 | 21.92 | 22.85 | 21.88 | 22.53 | 5,171,942 | +0.71(+3.25%) |
Sep 11, 2017 | 21.72 | 21.96 | 21.71 | 21.82 | 2,559,815 | +0.15(+0.70%) |
Sep 08, 2017 | 21.69 | 21.75 | 21.38 | 21.67 | 2,547,499 | -0.04(-0.17%) |
Sep 07, 2017 | 22.01 | 22.18 | 21.59 | 21.71 | 2,203,191 | +0.05(+0.23%) |
Sep 06, 2017 | 21.65 | 21.81 | 21.59 | 21.66 | 1,749,018 | +0.14(+0.64%) |
Sep 05, 2017 | 21.37 | 21.84 | 21.34 | 21.52 | 2,946,406 | +0.22(+1.01%) |
Sep 01, 2017 | 21.13 | 21.48 | 21.10 | 21.31 | 1,990,746 | +0.23(+1.09%) |
Aug 31, 2017 | 21.13 | 21.25 | 20.94 | 21.08 | 2,732,091 | +0.02(+0.09%) |
Aug 30, 2017 | 21.12 | 21.21 | 20.97 | 21.06 | 1,868,647 | -0.06(-0.28%) |
Aug 29, 2017 | 20.74 | 21.18 | 20.64 | 21.12 | 3,330,111 | +0.12(+0.57%) |
Aug 28, 2017 | 20.77 | 21.02 | 20.66 | 21.00 | 3,275,064 | +0.21(+0.99%) |
Aug 25, 2017 | 20.65 | 21.08 | 20.28 | 20.79 | 5,160,814 | +0.19(+0.93%) |
Aug 24, 2017 | 21.08 | 21.65 | 20.05 | 20.60 | 14,816,383 | +0.71(+3.59%) |
Aug 23, 2017 | 19.59 | 20.18 | 19.56 | 19.89 | 10,977,084 | +0.25(+1.28%) |
Aug 22, 2017 | 20.05 | 20.24 | 19.60 | 19.63 | 6,857,809 | -0.44(-2.17%) |
Aug 21, 2017 | 19.97 | 20.30 | 19.72 | 20.07 | 4,033,034 | +0.11(+0.53%) |
Aug 18, 2017 | 20.36 | 20.38 | 19.84 | 19.96 | 4,943,932 | -0.42(-2.07%) |
Aug 17, 2017 | 20.46 | 20.76 | 20.21 | 20.39 | 2,186,172 | -0.09(-0.42%) |
Aug 16, 2017 | 20.38 | 20.80 | 20.38 | 20.47 | 2,271,609 | +0.21(+1.04%) |
Aug 15, 2017 | 21.13 | 21.13 | 20.14 | 20.26 | 5,309,508 | -0.95(-4.47%) |
Aug 14, 2017 | 21.13 | 21.41 | 20.94 | 21.21 | 3,084,115 | +0.25(+1.20%) |
Aug 11, 2017 | 20.71 | 21.10 | 20.53 | 20.96 | 2,073,425 | +0.18(+0.86%) |
Aug 10, 2017 | 21.17 | 21.19 | 20.71 | 20.78 | 2,768,438 | -0.58(-2.70%) |
Aug 09, 2017 | 21.35 | 21.41 | 21.16 | 21.36 | 1,770,453 | -0.16(-0.77%) |
Aug 08, 2017 | 21.67 | 21.98 | 21.46 | 21.52 | 3,053,983 | -0.11(-0.51%) |
Aug 07, 2017 | 20.96 | 21.76 | 20.96 | 21.63 | 4,054,180 | +0.66(+3.12%) |
Aug 04, 2017 | 20.57 | 21.05 | 20.52 | 20.98 | 2,874,991 | +0.48(+2.32%) |
Aug 03, 2017 | 20.98 | 21.07 | 20.45 | 20.50 | 2,164,218 | -0.60(-2.84%) |
Aug 02, 2017 | 21.02 | 21.33 | 20.93 | 21.10 | 2,620,322 | -0.08(-0.37%) |
Aug 01, 2017 | 21.32 | 21.37 | 20.86 | 21.18 | 2,761,932 | -0.10(-0.45%) |
Jul 31, 2017 | 21.26 | 21.45 | 21.14 | 21.27 | 2,430,007 | +0.05(+0.24%) |
Jul 28, 2017 | 21.43 | 21.59 | 21.10 | 21.22 | 3,255,439 | -0.13(-0.60%) |
Jul 27, 2017 | 20.70 | 21.39 | 20.48 | 21.35 | 3,474,530 | +0.70(+3.37%) |
Jul 26, 2017 | 20.66 | 20.73 | 20.50 | 20.66 | 2,178,561 | -0.00(-0.02%) |
Jul 25, 2017 | 20.35 | 20.75 | 20.35 | 20.66 | 3,018,302 | +0.38(+1.85%) |
Jul 24, 2017 | 20.63 | 20.73 | 20.26 | 20.28 | 2,515,912 | -0.41(-1.97%) |
Jul 21, 2017 | 20.75 | 20.86 | 20.55 | 20.69 | 1,912,152 | -0.00(-0.02%) |
Jul 20, 2017 | 20.57 | 20.83 | 20.47 | 20.70 | 3,353,070 | +0.18(+0.87%) |
Jul 19, 2017 | 20.30 | 20.52 | 20.15 | 20.52 | 2,869,313 | +0.21(+1.05%) |
Jul 18, 2017 | 20.53 | 20.57 | 20.05 | 20.30 | 4,663,486 | -0.22(-1.09%) |
Jul 17, 2017 | 20.68 | 20.92 | 20.50 | 20.53 | 5,444,655 | -0.15(-0.71%) |
Jul 14, 2017 | 21.03 | 21.13 | 20.56 | 20.67 | 3,262,086 | -0.51(-2.39%) |
Jul 13, 2017 | 20.93 | 21.34 | 20.88 | 21.18 | 3,105,582 | +0.36(+1.71%) |
Jul 12, 2017 | 20.88 | 21.03 | 20.67 | 20.82 | 2,748,550 | +0.01(+0.07%) |
Jul 11, 2017 | 20.95 | 21.12 | 20.72 | 20.81 | 2,988,588 | -0.06(-0.28%) |
Jul 10, 2017 | 21.57 | 21.60 | 20.70 | 20.87 | 6,007,602 | -0.70(-3.26%) |
Jul 07, 2017 | 21.81 | 21.82 | 21.29 | 21.57 | 3,026,353 | -0.24(-1.11%) |
Jul 06, 2017 | 21.81 | 21.98 | 21.63 | 21.81 | 3,301,070 | -0.11(-0.52%) |
Jul 05, 2017 | 22.32 | 22.37 | 21.79 | 21.93 | 3,542,951 | -0.43(-1.92%) |