Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.24 | 20.36 | 20.21 | 20.32 | 5,519,289 | +0.20(+1.00%) |
Sep 28, 2017 | 20.17 | 20.20 | 20.01 | 20.12 | 3,330,330 | +0.03(+0.14%) |
Sep 27, 2017 | 20.12 | 20.15 | 20.01 | 20.10 | 9,890,704 | -0.02(-0.09%) |
Sep 26, 2017 | 20.29 | 20.31 | 20.01 | 20.11 | 8,300,474 | -0.16(-0.81%) |
Sep 25, 2017 | 20.28 | 20.09 | 20.28 | 17,454,508 | +0.37(+1.88%) | |
Sep 22, 2017 | 19.96 | 20.00 | 19.86 | 19.90 | 3,039,475 | +0.03(+0.14%) |
Sep 21, 2017 | 19.88 | 19.94 | 19.82 | 19.88 | 5,079,080 | +0.05(+0.23%) |
Sep 20, 2017 | 19.82 | 19.97 | 19.62 | 19.83 | 8,487,409 | +0.01(+0.05%) |
Sep 19, 2017 | 19.75 | 19.83 | 19.66 | 19.82 | 4,845,105 | +0.07(+0.37%) |
Sep 18, 2017 | 19.97 | 19.99 | 19.73 | 19.75 | 7,300,050 | -0.26(-1.32%) |
Sep 15, 2017 | 19.97 | 20.02 | 19.89 | 20.01 | 4,950,311 | +0.05(+0.27%) |
Sep 14, 2017 | 19.83 | 20.00 | 19.80 | 19.96 | 3,985,247 | +0.09(+0.46%) |
Sep 13, 2017 | 20.00 | 20.00 | 19.79 | 19.87 | 6,887,633 | -0.13(-0.64%) |
Sep 12, 2017 | 19.95 | 20.05 | 19.92 | 20.00 | 4,587,740 | -0.06(-0.32%) |
Sep 11, 2017 | 19.89 | 20.08 | 19.89 | 20.06 | 8,582,993 | +0.34(+1.71%) |
Sep 08, 2017 | 19.95 | 19.97 | 19.71 | 19.72 | 7,833,646 | -0.18(-0.92%) |
Sep 07, 2017 | 19.86 | 19.90 | 19.77 | 19.90 | 7,661,618 | +0.17(+0.88%) |
Sep 06, 2017 | 19.51 | 19.76 | 19.50 | 19.73 | 7,022,155 | +0.27(+1.41%) |
Sep 05, 2017 | 19.49 | 19.62 | 19.38 | 19.46 | 10,149,713 | -0.23(-1.16%) |
Sep 01, 2017 | 19.53 | 19.72 | 19.47 | 19.69 | 11,212,613 | +0.25(+1.27%) |
Aug 31, 2017 | 19.38 | 19.49 | 19.36 | 19.44 | 9,466,802 | +0.35(+1.81%) |
Aug 30, 2017 | 18.96 | 19.18 | 18.96 | 19.09 | 7,194,365 | +0.19(+1.01%) |
Aug 29, 2017 | 18.73 | 18.96 | 18.73 | 18.90 | 5,498,912 | -0.08(-0.43%) |
Aug 28, 2017 | 18.96 | 18.99 | 18.87 | 18.98 | 4,088,796 | +0.07(+0.39%) |
Aug 25, 2017 | 18.73 | 18.92 | 18.72 | 18.91 | 5,314,422 | +0.23(+1.22%) |
Aug 24, 2017 | 18.65 | 18.71 | 18.60 | 18.68 | 3,854,161 | +0.00(+0.00%) |
Aug 23, 2017 | 18.46 | 18.69 | 18.46 | 18.68 | 3,964,914 | +0.16(+0.89%) |
Aug 22, 2017 | 18.47 | 18.55 | 18.47 | 18.52 | 3,825,805 | +0.12(+0.64%) |
Aug 21, 2017 | 18.45 | 18.47 | 18.34 | 18.40 | 4,485,560 | -0.07(-0.39%) |
Aug 18, 2017 | 18.24 | 18.49 | 18.17 | 18.47 | 5,873,068 | +0.15(+0.80%) |
Aug 17, 2017 | 18.42 | 18.48 | 18.33 | 18.33 | 4,442,185 | -0.02(-0.10%) |
Aug 16, 2017 | 18.43 | 18.48 | 18.27 | 18.34 | 5,476,912 | +0.06(+0.35%) |
Aug 15, 2017 | 18.17 | 18.33 | 18.15 | 18.28 | 3,059,698 | +0.05(+0.30%) |
Aug 14, 2017 | 18.34 | 18.42 | 18.20 | 18.23 | 4,343,152 | +0.03(+0.15%) |
Aug 11, 2017 | 18.19 | 18.29 | 18.15 | 18.20 | 4,026,081 | -0.04(-0.20%) |
Aug 10, 2017 | 18.54 | 18.57 | 18.24 | 18.24 | 5,643,164 | -0.27(-1.48%) |
Aug 09, 2017 | 18.49 | 18.53 | 18.39 | 18.51 | 3,353,069 | +0.00(+0.00%) |
Aug 08, 2017 | 18.55 | 18.64 | 18.51 | 18.51 | 5,574,141 | +0.05(+0.25%) |
Aug 07, 2017 | 18.43 | 18.52 | 18.40 | 18.46 | 3,912,004 | +0.12(+0.65%) |
Aug 04, 2017 | 18.26 | 18.34 | 18.19 | 18.34 | 2,704,772 | +0.09(+0.50%) |
Aug 03, 2017 | 18.34 | 18.38 | 18.22 | 18.25 | 3,367,587 | -0.05(-0.30%) |
Aug 02, 2017 | 18.26 | 18.35 | 18.12 | 18.31 | 6,598,145 | +0.14(+0.75%) |
Aug 01, 2017 | 18.29 | 18.33 | 18.14 | 18.17 | 4,255,236 | -0.07(-0.40%) |
Jul 31, 2017 | 18.05 | 18.28 | 18.01 | 18.24 | 5,059,515 | +0.03(+0.15%) |
Jul 28, 2017 | 18.10 | 18.26 | 18.07 | 18.22 | 4,635,858 | -0.12(-0.65%) |
Jul 27, 2017 | 18.45 | 18.47 | 18.21 | 18.34 | 5,239,605 | -0.10(-0.54%) |
Jul 26, 2017 | 18.22 | 18.45 | 18.14 | 18.44 | 8,997,066 | +0.31(+1.71%) |
Jul 25, 2017 | 18.07 | 18.18 | 18.01 | 18.13 | 3,867,373 | +0.05(+0.25%) |
Jul 24, 2017 | 18.02 | 18.14 | 18.01 | 18.08 | 4,829,813 | -0.15(-0.85%) |
Jul 21, 2017 | 18.42 | 18.45 | 18.23 | 18.24 | 7,208,553 | -0.26(-1.43%) |
Jul 20, 2017 | 18.53 | 18.55 | 18.44 | 18.50 | 4,548,170 | -0.06(-0.34%) |
Jul 19, 2017 | 18.46 | 18.56 | 18.41 | 18.56 | 7,245,896 | +0.30(+1.65%) |
Jul 18, 2017 | 18.28 | 18.32 | 18.19 | 18.26 | 3,031,986 | -0.02(-0.10%) |
Jul 17, 2017 | 18.28 | 18.33 | 18.27 | 18.28 | 4,344,408 | -0.15(-0.79%) |
Jul 14, 2017 | 18.29 | 18.43 | 18.28 | 18.43 | 6,462,278 | +0.26(+1.46%) |
Jul 13, 2017 | 18.05 | 18.16 | 18.00 | 18.16 | 6,859,225 | +0.20(+1.12%) |
Jul 12, 2017 | 17.87 | 18.04 | 17.77 | 17.96 | 10,879,438 | +0.42(+2.39%) |
Jul 11, 2017 | 17.48 | 17.59 | 17.47 | 17.54 | 3,977,408 | -0.01(-0.05%) |
Jul 10, 2017 | 17.42 | 17.61 | 17.41 | 17.55 | 5,670,113 | +0.16(+0.89%) |
Jul 07, 2017 | 17.41 | 17.45 | 17.27 | 17.40 | 9,806,331 | +0.02(+0.11%) |
Jul 06, 2017 | 17.52 | 17.54 | 17.31 | 17.38 | 9,199,498 | -0.05(-0.31%) |
Jul 05, 2017 | 17.51 | 17.52 | 17.36 | 17.43 | 5,932,314 | -0.06(-0.36%) |