Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.61 | 17.68 | 17.36 | 17.37 | 14,184,771 | -0.17(-0.99%) |
Sep 28, 2017 | 17.49 | 17.77 | 17.45 | 17.55 | 14,920,162 | +0.03(+0.15%) |
Sep 27, 2017 | 17.63 | 17.82 | 17.43 | 17.52 | 14,495,226 | +0.03(+0.20%) |
Sep 26, 2017 | 17.28 | 17.63 | 17.28 | 17.49 | 26,280,648 | +0.22(+1.25%) |
Sep 25, 2017 | 17.37 | 17.53 | 17.22 | 17.27 | 19,449,454 | -0.18(-1.04%) |
Sep 22, 2017 | 17.55 | 17.70 | 17.36 | 17.45 | 16,433,019 | -0.06(-0.35%) |
Sep 21, 2017 | 18.04 | 18.06 | 17.51 | 17.51 | 23,443,816 | -0.50(-2.79%) |
Sep 20, 2017 | 18.26 | 18.31 | 17.97 | 18.02 | 15,288,918 | -0.29(-1.56%) |
Sep 19, 2017 | 18.61 | 18.70 | 18.26 | 18.30 | 11,183,780 | -0.27(-1.45%) |
Sep 18, 2017 | 18.64 | 18.77 | 18.48 | 18.57 | 9,663,551 | -0.11(-0.60%) |
Sep 15, 2017 | 18.43 | 18.72 | 18.40 | 18.68 | 17,496,456 | +0.27(+1.46%) |
Sep 14, 2017 | 18.84 | 18.94 | 18.33 | 18.41 | 13,740,449 | -0.41(-2.16%) |
Sep 13, 2017 | 18.71 | 19.12 | 18.67 | 18.82 | 14,295,194 | +0.13(+0.69%) |
Sep 12, 2017 | 18.72 | 18.87 | 18.52 | 18.69 | 21,808,470 | +0.21(+1.12%) |
Sep 11, 2017 | 18.16 | 18.49 | 17.95 | 18.48 | 24,982,806 | +0.24(+1.33%) |
Sep 08, 2017 | 18.49 | 18.87 | 17.68 | 18.24 | 72,096,496 | -1.48(-7.51%) |
Sep 07, 2017 | 19.51 | 19.86 | 19.24 | 19.72 | 24,336,942 | +0.19(+0.98%) |
Sep 06, 2017 | 19.42 | 19.58 | 19.22 | 19.53 | 16,480,019 | +0.10(+0.53%) |
Sep 05, 2017 | 19.31 | 19.75 | 19.27 | 19.43 | 13,628,480 | +0.01(+0.04%) |
Sep 01, 2017 | 19.03 | 19.52 | 19.00 | 19.42 | 16,005,323 | +0.48(+2.51%) |
Aug 31, 2017 | 19.18 | 19.22 | 18.89 | 18.94 | 18,269,648 | -0.29(-1.49%) |
Aug 30, 2017 | 18.92 | 19.23 | 18.68 | 19.23 | 12,475,661 | +0.34(+1.79%) |
Aug 29, 2017 | 18.80 | 18.99 | 18.71 | 18.89 | 10,096,408 | +0.08(+0.41%) |
Aug 28, 2017 | 18.45 | 18.96 | 18.37 | 18.81 | 19,035,188 | -0.02(-0.09%) |
Aug 25, 2017 | 18.47 | 19.11 | 18.45 | 18.83 | 36,699,948 | +0.55(+3.03%) |
Aug 24, 2017 | 19.92 | 20.14 | 18.24 | 18.28 | 45,073,128 | -1.61(-8.10%) |
Aug 23, 2017 | 19.83 | 20.00 | 19.79 | 19.89 | 6,950,130 | +0.02(+0.09%) |
Aug 22, 2017 | 19.63 | 19.98 | 19.63 | 19.87 | 7,507,965 | +0.29(+1.46%) |
Aug 21, 2017 | 19.79 | 19.89 | 19.53 | 19.58 | 8,879,449 | -0.22(-1.09%) |
Aug 18, 2017 | 19.71 | 19.99 | 19.69 | 19.80 | 9,201,272 | +0.00(+0.00%) |
Aug 17, 2017 | 19.82 | 20.36 | 19.79 | 19.80 | 17,586,556 | -0.20(-1.00%) |
Aug 16, 2017 | 20.19 | 20.22 | 19.89 | 20.00 | 9,460,026 | -0.02(-0.09%) |
Aug 15, 2017 | 20.42 | 20.42 | 19.98 | 20.02 | 9,455,322 | -0.41(-1.99%) |
Aug 14, 2017 | 20.39 | 20.54 | 20.32 | 20.42 | 8,855,782 | +0.08(+0.38%) |
Aug 11, 2017 | 20.12 | 20.80 | 19.96 | 20.35 | 12,228,247 | +0.04(+0.19%) |
Aug 10, 2017 | 20.51 | 20.59 | 20.28 | 20.31 | 8,744,422 | -0.32(-1.55%) |
Aug 09, 2017 | 20.73 | 20.76 | 20.58 | 20.62 | 6,497,353 | -0.16(-0.79%) |
Aug 08, 2017 | 20.90 | 21.06 | 20.75 | 20.79 | 10,484,927 | -0.21(-0.98%) |
Aug 07, 2017 | 20.80 | 21.14 | 20.79 | 21.00 | 8,426,953 | +0.21(+0.99%) |
Aug 04, 2017 | 20.81 | 20.95 | 20.70 | 20.79 | 9,232,016 | +0.06(+0.29%) |
Aug 03, 2017 | 21.17 | 21.18 | 20.55 | 20.73 | 14,422,678 | -0.49(-2.31%) |
Aug 02, 2017 | 21.18 | 21.28 | 21.04 | 21.22 | 10,092,336 | +0.03(+0.12%) |
Aug 01, 2017 | 21.11 | 21.23 | 20.92 | 21.19 | 10,685,113 | +0.07(+0.33%) |
Jul 31, 2017 | 20.94 | 21.16 | 20.81 | 21.12 | 13,130,655 | +0.21(+0.99%) |
Jul 28, 2017 | 20.60 | 20.92 | 20.54 | 20.92 | 11,981,304 | +0.28(+1.38%) |
Jul 27, 2017 | 20.42 | 20.75 | 20.26 | 20.63 | 10,040,408 | +0.20(+0.97%) |
Jul 26, 2017 | 20.52 | 20.70 | 20.38 | 20.44 | 12,744,587 | +0.03(+0.17%) |
Jul 25, 2017 | 20.13 | 20.51 | 20.10 | 20.40 | 10,463,641 | +0.39(+1.94%) |
Jul 24, 2017 | 20.03 | 20.10 | 19.96 | 20.01 | 6,970,049 | -0.03(-0.13%) |
Jul 21, 2017 | 19.99 | 20.07 | 19.82 | 20.04 | 8,126,500 | +0.00(+0.00%) |
Jul 20, 2017 | 19.82 | 20.15 | 19.81 | 20.04 | 9,550,245 | +0.28(+1.40%) |
Jul 19, 2017 | 19.47 | 19.78 | 19.44 | 19.76 | 10,148,280 | +0.34(+1.73%) |
Jul 18, 2017 | 19.69 | 19.70 | 19.42 | 19.43 | 11,604,524 | -0.28(-1.40%) |
Jul 17, 2017 | 19.82 | 19.95 | 19.66 | 19.70 | 12,206,962 | -0.12(-0.61%) |
Jul 14, 2017 | 19.80 | 19.99 | 19.72 | 19.82 | 8,294,868 | +0.08(+0.39%) |
Jul 13, 2017 | 19.81 | 19.82 | 19.48 | 19.75 | 10,540,560 | +0.10(+0.53%) |
Jul 12, 2017 | 19.58 | 19.76 | 19.51 | 19.64 | 10,107,046 | +0.15(+0.75%) |
Jul 11, 2017 | 19.48 | 19.75 | 19.38 | 19.50 | 11,688,092 | +0.02(+0.09%) |
Jul 10, 2017 | 19.90 | 19.94 | 19.47 | 19.48 | 15,872,994 | -0.47(-2.38%) |
Jul 07, 2017 | 19.97 | 20.11 | 19.85 | 19.95 | 11,056,425 | +0.03(+0.13%) |
Jul 06, 2017 | 19.99 | 20.31 | 19.86 | 19.93 | 15,829,434 | -0.09(-0.43%) |
Jul 05, 2017 | 20.38 | 20.40 | 19.79 | 20.01 | 16,495,363 | -0.28(-1.36%) |