Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.50 | 20.65 | 20.00 | 20.37 | 533,574 | -0.06(-0.29%) |
Sep 28, 2017 | 20.00 | 20.60 | 19.90 | 20.43 | 547,024 | +0.52(+2.61%) |
Sep 27, 2017 | 19.43 | 19.95 | 19.32 | 19.91 | 955,750 | +0.62(+3.21%) |
Sep 26, 2017 | 19.31 | 19.75 | 19.08 | 19.29 | 604,159 | +0.24(+1.26%) |
Sep 25, 2017 | 19.20 | 19.29 | 18.96 | 19.05 | 668,792 | -0.18(-0.94%) |
Sep 22, 2017 | 19.00 | 19.54 | 18.80 | 19.23 | 788,652 | +0.22(+1.16%) |
Sep 21, 2017 | 19.33 | 19.57 | 19.00 | 19.01 | 550,106 | -0.27(-1.40%) |
Sep 20, 2017 | 19.61 | 19.75 | 19.01 | 19.28 | 576,322 | -0.37(-1.88%) |
Sep 19, 2017 | 19.64 | 19.95 | 19.35 | 19.65 | 529,296 | +0.13(+0.67%) |
Sep 18, 2017 | 18.86 | 19.75 | 18.80 | 19.52 | 584,430 | +0.73(+3.89%) |
Sep 15, 2017 | 19.09 | 19.26 | 18.64 | 18.79 | 1,262,299 | -0.22(-1.16%) |
Sep 14, 2017 | 19.64 | 19.84 | 18.98 | 19.01 | 694,241 | -0.67(-3.40%) |
Sep 13, 2017 | 19.63 | 19.84 | 19.39 | 19.68 | 458,999 | +0.31(+1.60%) |
Sep 12, 2017 | 20.00 | 20.12 | 19.34 | 19.37 | 777,780 | -0.57(-2.86%) |
Sep 11, 2017 | 19.89 | 20.19 | 19.76 | 19.94 | 821,847 | +0.41(+2.10%) |
Sep 08, 2017 | 20.80 | 21.04 | 19.41 | 19.53 | 5,888,934 | -1.95(-9.08%) |
Sep 07, 2017 | 21.86 | 22.17 | 21.35 | 21.48 | 373,866 | -0.60(-2.72%) |
Sep 06, 2017 | 22.13 | 22.59 | 21.27 | 22.08 | 552,275 | -0.72(-3.16%) |
Sep 05, 2017 | 22.70 | 22.96 | 22.24 | 22.80 | 118,528 | -0.01(-0.04%) |
Sep 01, 2017 | 23.60 | 23.77 | 22.63 | 22.81 | 154,674 | -0.78(-3.31%) |
Aug 31, 2017 | 23.65 | 23.79 | 23.23 | 23.59 | 101,102 | +0.16(+0.68%) |
Aug 30, 2017 | 23.02 | 24.07 | 22.99 | 23.43 | 255,287 | +0.57(+2.49%) |
Aug 29, 2017 | 22.34 | 22.92 | 22.18 | 22.86 | 142,152 | +0.32(+1.42%) |
Aug 28, 2017 | 22.77 | 22.77 | 22.19 | 22.54 | 62,826 | -0.20(-0.88%) |
Aug 25, 2017 | 22.48 | 22.92 | 22.19 | 22.74 | 115,691 | +0.33(+1.47%) |
Aug 24, 2017 | 22.52 | 22.52 | 22.21 | 22.41 | 96,367 | -0.11(-0.49%) |
Aug 23, 2017 | 22.41 | 22.79 | 22.34 | 22.52 | 118,536 | -0.07(-0.31%) |
Aug 22, 2017 | 22.57 | 22.91 | 22.42 | 22.59 | 138,198 | +0.07(+0.31%) |
Aug 21, 2017 | 22.54 | 22.72 | 22.20 | 22.52 | 71,676 | -0.11(-0.49%) |
Aug 18, 2017 | 22.20 | 22.93 | 22.01 | 22.63 | 129,054 | +0.50(+2.26%) |
Aug 17, 2017 | 22.87 | 23.20 | 22.06 | 22.13 | 226,523 | -0.80(-3.49%) |
Aug 16, 2017 | 22.26 | 22.96 | 21.95 | 22.93 | 140,043 | +0.88(+3.99%) |
Aug 15, 2017 | 23.49 | 23.49 | 21.87 | 22.05 | 171,116 | -1.39(-5.93%) |
Aug 14, 2017 | 22.80 | 23.84 | 22.55 | 23.44 | 226,101 | +0.94(+4.18%) |
Aug 11, 2017 | 20.86 | 22.85 | 20.49 | 22.50 | 278,103 | +1.35(+6.38%) |
Aug 10, 2017 | 22.15 | 22.15 | 20.91 | 21.15 | 172,871 | -1.00(-4.51%) |
Aug 09, 2017 | 22.77 | 22.82 | 21.97 | 22.15 | 81,069 | -0.62(-2.72%) |
Aug 08, 2017 | 22.97 | 23.25 | 22.40 | 22.77 | 302,158 | -0.02(-0.09%) |
Aug 07, 2017 | 22.90 | 22.99 | 22.27 | 22.79 | 214,669 | -0.19(-0.83%) |
Aug 04, 2017 | 21.96 | 23.55 | 21.48 | 22.98 | 333,545 | +1.01(+4.60%) |
Aug 03, 2017 | 21.99 | 22.67 | 20.22 | 21.97 | 979,236 | +2.91(+15.27%) |
Aug 02, 2017 | 19.77 | 20.16 | 19.00 | 19.06 | 320,624 | -0.70(-3.54%) |
Aug 01, 2017 | 20.24 | 20.24 | 19.59 | 19.76 | 153,816 | -0.36(-1.79%) |
Jul 31, 2017 | 20.33 | 21.14 | 19.97 | 20.12 | 159,109 | -0.23(-1.13%) |
Jul 28, 2017 | 21.04 | 21.49 | 20.32 | 20.35 | 158,996 | -0.59(-2.82%) |
Jul 27, 2017 | 21.13 | 21.55 | 20.29 | 20.94 | 165,580 | -0.30(-1.41%) |
Jul 26, 2017 | 21.65 | 21.65 | 20.89 | 21.24 | 174,341 | -0.23(-1.07%) |
Jul 25, 2017 | 21.69 | 22.12 | 21.32 | 21.47 | 93,210 | -0.25(-1.15%) |
Jul 24, 2017 | 21.57 | 21.76 | 21.14 | 21.72 | 77,462 | +0.23(+1.07%) |
Jul 21, 2017 | 22.33 | 22.33 | 20.68 | 21.49 | 187,933 | -0.74(-3.33%) |
Jul 20, 2017 | 22.43 | 22.68 | 21.92 | 22.23 | 136,036 | -0.22(-0.98%) |
Jul 19, 2017 | 22.75 | 23.14 | 22.09 | 22.45 | 232,908 | -0.22(-0.97%) |
Jul 18, 2017 | 22.05 | 22.78 | 21.64 | 22.67 | 184,390 | +0.50(+2.26%) |
Jul 17, 2017 | 22.18 | 22.67 | 22.00 | 22.17 | 114,403 | -0.01(-0.05%) |
Jul 14, 2017 | 21.69 | 22.22 | 21.53 | 22.18 | 182,713 | +0.64(+2.97%) |
Jul 13, 2017 | 21.81 | 21.95 | 21.31 | 21.54 | 114,811 | -0.15(-0.69%) |
Jul 12, 2017 | 20.25 | 22.20 | 20.23 | 21.69 | 444,764 | +1.50(+7.43%) |
Jul 11, 2017 | 19.83 | 20.20 | 19.68 | 20.19 | 197,163 | +0.23(+1.15%) |
Jul 10, 2017 | 19.75 | 20.39 | 19.53 | 19.96 | 196,246 | +0.26(+1.32%) |
Jul 07, 2017 | 19.30 | 19.89 | 19.30 | 19.70 | 181,945 | +0.42(+2.18%) |
Jul 06, 2017 | 19.54 | 19.76 | 18.86 | 19.28 | 174,001 | -0.49(-2.48%) |
Jul 05, 2017 | 19.44 | 19.85 | 18.90 | 19.77 | 122,200 | +0.30(+1.54%) |