Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.99 | 24.02 | 23.74 | 23.90 | 1,325,540 | -0.03(-0.13%) |
Sep 28, 2017 | 24.31 | 24.66 | 23.83 | 23.93 | 2,391,411 | -0.50(-2.05%) |
Sep 27, 2017 | 24.64 | 23.81 | 24.43 | 2,403,480 | +0.49(+2.05%) | |
Sep 26, 2017 | 23.48 | 23.97 | 23.46 | 23.94 | 2,386,139 | +0.51(+2.18%) |
Sep 25, 2017 | 23.04 | 23.74 | 22.71 | 23.43 | 3,033,916 | +0.56(+2.45%) |
Sep 22, 2017 | 22.82 | 22.96 | 22.54 | 22.87 | 2,166,036 | +0.13(+0.57%) |
Sep 21, 2017 | 23.51 | 23.55 | 22.69 | 22.74 | 2,257,744 | -0.63(-2.70%) |
Sep 20, 2017 | 23.06 | 23.50 | 22.65 | 23.37 | 1,934,843 | +0.28(+1.21%) |
Sep 19, 2017 | 22.76 | 23.12 | 22.61 | 23.09 | 2,322,663 | +0.41(+1.81%) |
Sep 18, 2017 | 22.82 | 23.11 | 22.52 | 22.68 | 1,919,713 | -0.08(-0.35%) |
Sep 15, 2017 | 22.94 | 23.04 | 22.55 | 22.76 | 3,432,097 | -0.01(-0.04%) |
Sep 14, 2017 | 23.32 | 23.32 | 22.68 | 22.77 | 2,716,401 | -0.77(-3.27%) |
Sep 13, 2017 | 22.51 | 23.65 | 22.50 | 23.54 | 5,814,902 | +1.08(+4.81%) |
Sep 12, 2017 | 21.90 | 22.70 | 21.85 | 22.46 | 3,280,285 | +0.67(+3.07%) |
Sep 11, 2017 | 21.70 | 21.87 | 21.57 | 21.79 | 2,048,984 | +0.17(+0.79%) |
Sep 08, 2017 | 21.85 | 21.96 | 21.32 | 21.62 | 3,522,425 | -0.36(-1.64%) |
Sep 07, 2017 | 22.34 | 22.37 | 21.57 | 21.98 | 3,509,109 | -0.03(-0.14%) |
Sep 06, 2017 | 22.04 | 22.28 | 21.66 | 22.01 | 3,954,376 | +0.14(+0.64%) |
Sep 05, 2017 | 21.09 | 21.87 | 21.09 | 21.87 | 5,554,469 | +0.77(+3.65%) |
Sep 01, 2017 | 20.47 | 21.18 | 20.46 | 21.10 | 2,478,911 | +0.66(+3.23%) |
Aug 31, 2017 | 20.33 | 20.59 | 20.18 | 20.44 | 3,682,266 | +0.15(+0.74%) |
Aug 30, 2017 | 20.73 | 20.88 | 20.23 | 20.29 | 2,727,562 | -0.48(-2.31%) |
Aug 29, 2017 | 20.87 | 20.94 | 20.46 | 20.77 | 2,873,053 | -0.42(-1.98%) |
Aug 28, 2017 | 21.55 | 21.55 | 20.90 | 21.19 | 3,659,821 | -0.43(-1.99%) |
Aug 25, 2017 | 20.43 | 21.71 | 20.37 | 21.62 | 7,311,635 | +1.62(+8.10%) |
Aug 24, 2017 | 20.08 | 20.49 | 19.86 | 20.00 | 5,386,666 | +0.45(+2.30%) |
Aug 23, 2017 | 19.53 | 19.96 | 19.38 | 19.55 | 2,711,845 | +0.09(+0.46%) |
Aug 22, 2017 | 18.90 | 19.54 | 18.90 | 19.46 | 2,514,223 | +0.57(+3.02%) |
Aug 21, 2017 | 19.26 | 19.30 | 18.72 | 18.89 | 5,342,956 | -0.38(-1.97%) |
Aug 18, 2017 | 18.97 | 19.40 | 18.90 | 19.27 | 6,430,066 | +0.33(+1.74%) |
Aug 17, 2017 | 19.68 | 19.80 | 18.87 | 18.94 | 12,739,237 | -0.82(-4.15%) |
Aug 16, 2017 | 20.84 | 21.31 | 19.56 | 19.76 | 32,651,668 | +2.94(+17.48%) |
Aug 15, 2017 | 17.45 | 17.45 | 16.68 | 16.82 | 12,411,699 | -0.91(-5.13%) |
Aug 14, 2017 | 17.64 | 18.14 | 17.47 | 17.73 | 3,325,939 | -0.03(-0.17%) |
Aug 11, 2017 | 17.18 | 18.27 | 17.10 | 17.76 | 4,907,501 | +0.57(+3.32%) |
Aug 10, 2017 | 18.11 | 18.24 | 17.16 | 17.19 | 5,559,864 | -1.11(-6.07%) |
Aug 09, 2017 | 18.61 | 18.61 | 18.16 | 18.30 | 3,927,718 | -0.62(-3.28%) |
Aug 08, 2017 | 19.01 | 19.26 | 18.83 | 18.92 | 4,684,448 | +0.21(+1.12%) |
Aug 07, 2017 | 19.13 | 19.27 | 18.69 | 18.71 | 3,156,368 | -0.57(-2.96%) |
Aug 04, 2017 | 19.46 | 18.77 | 19.28 | 2,154,660 | +0.52(+2.77%) | |
Aug 03, 2017 | 19.00 | 19.31 | 18.67 | 18.76 | 1,988,458 | -0.32(-1.68%) |
Aug 02, 2017 | 19.58 | 19.72 | 18.88 | 19.08 | 1,850,711 | -0.50(-2.55%) |
Aug 01, 2017 | 19.71 | 19.71 | 19.13 | 19.58 | 2,345,579 | -0.01(-0.05%) |
Jul 31, 2017 | 19.44 | 19.66 | 19.07 | 19.59 | 2,332,823 | +0.21(+1.08%) |
Jul 28, 2017 | 19.22 | 19.57 | 19.04 | 19.38 | 3,939,216 | +0.09(+0.47%) |
Jul 27, 2017 | 18.69 | 19.43 | 18.46 | 19.29 | 3,090,381 | +0.65(+3.49%) |
Jul 26, 2017 | 18.47 | 18.81 | 18.14 | 18.64 | 2,671,676 | +0.22(+1.19%) |
Jul 25, 2017 | 17.47 | 18.83 | 17.46 | 18.42 | 3,859,331 | +0.95(+5.44%) |
Jul 24, 2017 | 17.87 | 17.89 | 17.41 | 17.47 | 2,729,917 | -0.48(-2.67%) |
Jul 21, 2017 | 18.05 | 18.10 | 17.67 | 17.95 | 2,742,825 | -0.18(-0.99%) |
Jul 20, 2017 | 18.31 | 18.05 | 18.13 | 1,168,385 | -0.02(-0.11%) | |
Jul 19, 2017 | 17.90 | 18.21 | 17.78 | 18.15 | 1,469,281 | +0.31(+1.74%) |
Jul 18, 2017 | 18.47 | 18.47 | 17.70 | 17.84 | 1,909,752 | -0.63(-3.41%) |
Jul 17, 2017 | 18.33 | 18.85 | 18.33 | 18.47 | 2,305,924 | +0.14(+0.76%) |
Jul 14, 2017 | 18.59 | 18.75 | 18.32 | 18.33 | 1,645,344 | -0.16(-0.87%) |
Jul 13, 2017 | 17.70 | 18.71 | 17.70 | 18.49 | 3,107,078 | +0.87(+4.94%) |
Jul 12, 2017 | 17.71 | 17.96 | 17.48 | 17.62 | 2,083,795 | +0.06(+0.34%) |
Jul 11, 2017 | 17.76 | 17.86 | 17.39 | 17.56 | 2,678,360 | -0.19(-1.07%) |
Jul 10, 2017 | 18.37 | 18.41 | 17.68 | 17.75 | 6,525,173 | -0.66(-3.59%) |
Jul 07, 2017 | 17.94 | 18.54 | 17.78 | 18.41 | 4,320,161 | +0.42(+2.33%) |
Jul 06, 2017 | 18.68 | 18.74 | 17.91 | 17.99 | 3,491,851 | -1.14(-5.96%) |
Jul 05, 2017 | 19.11 | 19.27 | 18.70 | 19.13 | 3,110,182 | +0.05(+0.26%) |