Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.41 | 21.44 | 20.89 | 21.20 | 2,785,988 | -0.34(-1.59%) |
Sep 28, 2017 | 21.90 | 22.09 | 21.49 | 21.55 | 1,667,740 | -0.35(-1.60%) |
Sep 27, 2017 | 21.67 | 21.91 | 21.42 | 21.90 | 2,100,305 | +0.28(+1.29%) |
Sep 26, 2017 | 21.21 | 21.66 | 21.01 | 21.62 | 2,377,842 | +0.28(+1.31%) |
Sep 25, 2017 | 21.12 | 21.40 | 21.03 | 21.34 | 2,115,429 | +0.43(+2.06%) |
Sep 22, 2017 | 20.92 | 21.09 | 20.76 | 20.91 | 1,861,570 | -0.08(-0.38%) |
Sep 21, 2017 | 20.79 | 21.14 | 20.59 | 20.99 | 2,147,053 | +0.16(+0.77%) |
Sep 20, 2017 | 20.65 | 20.91 | 20.55 | 20.83 | 1,999,499 | +0.34(+1.64%) |
Sep 19, 2017 | 20.68 | 20.79 | 20.29 | 20.49 | 2,215,242 | -0.12(-0.58%) |
Sep 18, 2017 | 20.19 | 20.78 | 20.16 | 20.61 | 2,977,748 | +0.30(+1.49%) |
Sep 15, 2017 | 20.41 | 20.50 | 20.09 | 20.31 | 4,125,747 | -0.07(-0.35%) |
Sep 14, 2017 | 20.40 | 20.90 | 20.28 | 20.38 | 4,125,910 | +0.14(+0.71%) |
Sep 13, 2017 | 19.54 | 20.34 | 19.54 | 20.24 | 3,761,631 | +0.75(+3.85%) |
Sep 12, 2017 | 18.77 | 19.68 | 18.77 | 19.49 | 2,869,623 | +0.77(+4.09%) |
Sep 11, 2017 | 18.78 | 18.97 | 18.65 | 18.72 | 3,887,588 | -0.01(-0.04%) |
Sep 08, 2017 | 19.71 | 19.72 | 18.59 | 18.73 | 3,605,848 | -1.06(-5.37%) |
Sep 07, 2017 | 19.46 | 19.85 | 19.42 | 19.79 | 3,029,157 | +0.22(+1.14%) |
Sep 06, 2017 | 18.93 | 19.58 | 18.93 | 19.57 | 2,843,586 | +0.81(+4.30%) |
Sep 05, 2017 | 18.90 | 19.04 | 18.59 | 18.76 | 2,557,235 | +0.13(+0.69%) |
Sep 01, 2017 | 18.15 | 18.73 | 18.04 | 18.63 | 2,022,158 | +0.54(+3.00%) |
Aug 31, 2017 | 18.23 | 18.41 | 18.08 | 18.09 | 2,792,421 | +0.02(+0.13%) |
Aug 30, 2017 | 17.96 | 18.11 | 17.73 | 18.07 | 2,886,752 | +0.00(+0.00%) |
Aug 29, 2017 | 17.98 | 18.16 | 17.86 | 18.07 | 2,232,191 | -0.10(-0.53%) |
Aug 28, 2017 | 18.50 | 18.52 | 17.79 | 18.16 | 2,801,617 | -0.32(-1.73%) |
Aug 25, 2017 | 18.69 | 18.69 | 18.42 | 18.48 | 2,478,281 | -0.14(-0.73%) |
Aug 24, 2017 | 18.56 | 18.70 | 18.43 | 18.62 | 1,809,913 | +0.00(+0.00%) |
Aug 23, 2017 | 18.37 | 18.77 | 18.14 | 18.62 | 3,485,945 | +0.17(+0.91%) |
Aug 22, 2017 | 18.55 | 18.68 | 18.40 | 18.45 | 2,817,074 | -0.05(-0.26%) |
Aug 21, 2017 | 19.10 | 19.18 | 18.33 | 18.50 | 4,017,744 | -0.69(-3.58%) |
Aug 18, 2017 | 19.14 | 19.43 | 18.94 | 19.18 | 3,026,116 | -0.04(-0.21%) |
Aug 17, 2017 | 19.54 | 19.77 | 19.22 | 19.22 | 2,528,862 | -0.45(-2.27%) |
Aug 16, 2017 | 19.97 | 20.21 | 19.64 | 19.67 | 1,779,152 | -0.30(-1.48%) |
Aug 15, 2017 | 20.01 | 20.06 | 19.45 | 19.97 | 2,774,995 | -0.17(-0.83%) |
Aug 14, 2017 | 20.47 | 20.71 | 20.11 | 20.13 | 2,535,377 | -0.27(-1.33%) |
Aug 11, 2017 | 20.33 | 20.64 | 20.16 | 20.41 | 3,384,479 | -0.09(-0.43%) |
Aug 10, 2017 | 20.79 | 21.20 | 20.43 | 20.49 | 4,122,226 | -0.17(-0.81%) |
Aug 09, 2017 | 20.66 | 20.76 | 20.46 | 20.66 | 4,812,508 | +0.14(+0.69%) |
Aug 08, 2017 | 20.39 | 21.10 | 20.33 | 20.52 | 4,239,698 | +0.06(+0.31%) |
Aug 07, 2017 | 20.75 | 20.95 | 20.38 | 20.46 | 2,982,619 | -0.44(-2.12%) |
Aug 04, 2017 | 20.40 | 21.06 | 20.29 | 20.90 | 3,310,380 | +0.56(+2.76%) |
Aug 03, 2017 | 20.82 | 21.06 | 19.98 | 20.34 | 5,681,207 | +0.03(+0.16%) |
Aug 02, 2017 | 20.53 | 20.85 | 20.24 | 20.31 | 6,239,375 | -0.47(-2.28%) |
Aug 01, 2017 | 21.00 | 21.06 | 20.42 | 20.78 | 5,568,431 | -0.24(-1.13%) |
Jul 31, 2017 | 21.40 | 21.40 | 20.69 | 21.02 | 5,461,372 | -0.44(-2.06%) |
Jul 28, 2017 | 20.99 | 21.91 | 20.91 | 21.46 | 7,241,946 | +0.47(+2.26%) |
Jul 27, 2017 | 20.23 | 21.00 | 20.16 | 20.99 | 5,569,993 | +0.77(+3.79%) |
Jul 26, 2017 | 20.61 | 20.81 | 20.05 | 20.22 | 7,651,924 | -0.12(-0.58%) |
Jul 25, 2017 | 20.24 | 20.65 | 20.16 | 20.34 | 49,570,200 | +0.60(+3.04%) |
Jul 24, 2017 | 20.18 | 20.24 | 19.61 | 19.74 | 4,147,574 | -0.32(-1.58%) |
Jul 21, 2017 | 20.45 | 20.49 | 19.99 | 20.05 | 4,184,824 | -0.38(-1.86%) |
Jul 20, 2017 | 20.99 | 20.32 | 20.43 | 5,117,561 | -0.39(-1.86%) | |
Jul 19, 2017 | 19.43 | 20.84 | 19.40 | 20.82 | 4,620,492 | +1.31(+6.73%) |
Jul 18, 2017 | 20.06 | 20.14 | 19.37 | 19.51 | 2,738,786 | -0.37(-1.87%) |
Jul 17, 2017 | 19.90 | 20.21 | 19.81 | 19.88 | 3,736,345 | -0.22(-1.10%) |
Jul 14, 2017 | 19.82 | 20.16 | 19.77 | 20.10 | 2,884,292 | +0.34(+1.72%) |
Jul 13, 2017 | 19.52 | 19.78 | 19.26 | 19.76 | 3,082,970 | +0.21(+1.09%) |
Jul 12, 2017 | 19.79 | 20.06 | 19.43 | 19.55 | 2,374,765 | +0.11(+0.57%) |
Jul 11, 2017 | 19.32 | 19.66 | 18.91 | 19.44 | 3,550,868 | -0.02(-0.08%) |
Jul 10, 2017 | 19.19 | 19.59 | 19.15 | 19.45 | 2,962,380 | +0.10(+0.53%) |
Jul 07, 2017 | 19.48 | 19.59 | 19.02 | 19.35 | 3,524,444 | -0.26(-1.33%) |
Jul 06, 2017 | 20.14 | 20.31 | 19.55 | 19.61 | 3,638,619 | -0.39(-1.94%) |
Jul 05, 2017 | 20.51 | 20.63 | 19.71 | 20.00 | 4,565,041 | -0.76(-3.66%) |