Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.26 | 24.44 | 24.08 | 24.25 | 923,302 | -0.05(-0.21%) |
Sep 28, 2017 | 24.35 | 24.45 | 24.09 | 24.31 | 1,398,413 | -0.05(-0.21%) |
Sep 27, 2017 | 24.21 | 24.51 | 23.95 | 24.36 | 1,381,303 | +0.26(+1.08%) |
Sep 26, 2017 | 24.06 | 24.24 | 23.90 | 24.10 | 2,519,649 | +0.16(+0.69%) |
Sep 25, 2017 | 23.53 | 23.95 | 23.46 | 23.93 | 1,332,712 | +0.29(+1.21%) |
Sep 22, 2017 | 23.30 | 23.77 | 23.25 | 23.65 | 996,502 | +0.36(+1.53%) |
Sep 21, 2017 | 23.20 | 23.32 | 23.07 | 23.29 | 829,773 | +0.10(+0.45%) |
Sep 20, 2017 | 23.23 | 23.36 | 23.12 | 23.19 | 1,146,800 | -0.05(-0.22%) |
Sep 19, 2017 | 23.03 | 23.29 | 22.95 | 23.24 | 895,135 | +0.22(+0.94%) |
Sep 18, 2017 | 23.24 | 23.36 | 22.87 | 23.02 | 1,265,655 | +0.07(+0.30%) |
Sep 15, 2017 | 22.60 | 22.99 | 22.50 | 22.95 | 2,066,532 | +0.40(+1.77%) |
Sep 14, 2017 | 21.83 | 22.61 | 21.83 | 22.55 | 1,446,633 | +0.66(+3.01%) |
Sep 13, 2017 | 21.57 | 21.93 | 21.52 | 21.89 | 1,219,689 | +0.28(+1.28%) |
Sep 12, 2017 | 21.28 | 21.63 | 21.16 | 21.62 | 1,007,072 | +0.47(+2.21%) |
Sep 11, 2017 | 21.17 | 21.37 | 21.10 | 21.15 | 954,553 | +0.13(+0.62%) |
Sep 08, 2017 | 20.91 | 21.09 | 20.82 | 21.02 | 1,030,671 | +0.04(+0.21%) |
Sep 07, 2017 | 21.05 | 21.06 | 20.87 | 20.98 | 752,801 | -0.03(-0.12%) |
Sep 06, 2017 | 20.87 | 21.08 | 20.82 | 21.00 | 1,137,044 | +0.26(+1.25%) |
Sep 05, 2017 | 21.11 | 21.23 | 20.68 | 20.74 | 869,790 | -0.38(-1.81%) |
Sep 01, 2017 | 21.00 | 21.20 | 20.91 | 21.12 | 1,329,900 | +0.24(+1.16%) |
Aug 31, 2017 | 20.73 | 21.00 | 20.73 | 20.88 | 1,039,174 | +0.28(+1.35%) |
Aug 30, 2017 | 19.99 | 20.61 | 19.97 | 20.60 | 1,138,348 | +0.63(+3.17%) |
Aug 29, 2017 | 19.56 | 20.08 | 19.47 | 19.97 | 1,238,028 | +0.23(+1.14%) |
Aug 28, 2017 | 19.74 | 19.80 | 19.65 | 19.74 | 1,633,183 | +0.01(+0.04%) |
Aug 25, 2017 | 19.95 | 20.01 | 19.71 | 19.73 | 973,141 | -0.04(-0.22%) |
Aug 24, 2017 | 19.86 | 19.96 | 19.70 | 19.78 | 1,101,041 | +0.02(+0.09%) |
Aug 23, 2017 | 19.87 | 20.16 | 19.75 | 19.76 | 1,358,681 | -0.30(-1.51%) |
Aug 22, 2017 | 20.05 | 20.19 | 19.99 | 20.06 | 1,640,411 | +0.14(+0.70%) |
Aug 21, 2017 | 19.80 | 19.95 | 19.67 | 19.93 | 977,469 | +0.12(+0.61%) |
Aug 18, 2017 | 19.63 | 19.96 | 19.52 | 19.80 | 1,055,074 | +0.03(+0.18%) |
Aug 17, 2017 | 20.39 | 20.57 | 19.76 | 19.77 | 1,702,887 | -0.75(-3.64%) |
Aug 16, 2017 | 20.61 | 20.94 | 20.52 | 20.52 | 1,284,037 | +0.03(+0.13%) |
Aug 15, 2017 | 20.58 | 20.60 | 20.41 | 20.49 | 836,329 | +0.01(+0.04%) |
Aug 14, 2017 | 20.60 | 20.64 | 20.39 | 20.48 | 976,126 | +0.10(+0.51%) |
Aug 11, 2017 | 20.22 | 20.67 | 20.19 | 20.38 | 2,084,398 | -0.21(-1.01%) |
Aug 10, 2017 | 20.94 | 21.01 | 20.57 | 20.58 | 2,122,684 | -0.49(-2.35%) |
Aug 09, 2017 | 21.04 | 21.24 | 20.92 | 21.08 | 1,111,723 | -0.23(-1.06%) |
Aug 08, 2017 | 21.09 | 21.37 | 21.04 | 21.30 | 1,494,770 | +0.20(+0.94%) |
Aug 07, 2017 | 20.98 | 21.20 | 20.92 | 21.11 | 1,133,135 | +0.12(+0.58%) |
Aug 04, 2017 | 20.62 | 20.98 | 20.59 | 20.98 | 1,093,575 | +0.36(+1.76%) |
Aug 03, 2017 | 20.34 | 20.85 | 20.34 | 20.62 | 2,131,151 | +0.29(+1.40%) |
Aug 02, 2017 | 20.44 | 20.62 | 20.19 | 20.34 | 1,820,935 | -0.19(-0.93%) |
Aug 01, 2017 | 20.68 | 20.68 | 20.04 | 20.53 | 2,339,541 | +0.00(+0.00%) |
Jul 31, 2017 | 21.64 | 21.72 | 20.32 | 20.53 | 4,278,442 | +0.36(+1.80%) |
Jul 28, 2017 | 20.11 | 20.20 | 19.89 | 20.16 | 3,326,874 | -0.17(-0.85%) |
Jul 27, 2017 | 20.38 | 20.58 | 20.16 | 20.34 | 1,643,976 | +0.03(+0.17%) |
Jul 26, 2017 | 20.34 | 20.66 | 20.25 | 20.30 | 2,016,830 | +0.00(+0.00%) |
Jul 25, 2017 | 20.31 | 20.38 | 20.10 | 20.30 | 2,435,124 | +0.15(+0.73%) |
Jul 24, 2017 | 20.29 | 20.34 | 20.13 | 20.15 | 1,312,310 | -0.14(-0.68%) |
Jul 21, 2017 | 20.41 | 20.49 | 20.04 | 20.29 | 2,801,724 | -0.20(-0.97%) |
Jul 20, 2017 | 20.72 | 20.84 | 20.48 | 20.49 | 1,510,801 | -0.16(-0.75%) |
Jul 19, 2017 | 20.40 | 20.79 | 20.34 | 20.65 | 1,955,238 | -0.09(-0.42%) |
Jul 18, 2017 | 20.54 | 20.83 | 20.39 | 20.73 | 1,896,905 | +0.13(+0.63%) |
Jul 17, 2017 | 20.53 | 20.65 | 20.39 | 20.60 | 1,302,509 | +0.08(+0.38%) |
Jul 14, 2017 | 20.39 | 20.68 | 20.34 | 20.53 | 2,146,533 | +0.15(+0.72%) |
Jul 13, 2017 | 19.77 | 20.57 | 19.72 | 20.38 | 2,859,224 | -0.14(-0.68%) |
Jul 12, 2017 | 20.31 | 20.66 | 20.31 | 20.52 | 2,100,006 | +0.32(+1.59%) |
Jul 11, 2017 | 20.17 | 20.51 | 20.08 | 20.20 | 2,561,577 | +0.12(+0.60%) |
Jul 10, 2017 | 19.67 | 20.14 | 19.62 | 20.08 | 1,788,814 | +0.41(+2.07%) |
Jul 07, 2017 | 19.40 | 19.74 | 19.27 | 19.67 | 1,853,867 | +0.32(+1.65%) |
Jul 06, 2017 | 19.44 | 19.56 | 19.27 | 19.35 | 1,960,403 | -0.20(-1.02%) |
Jul 05, 2017 | 19.57 | 19.68 | 19.38 | 19.55 | 1,867,937 | -0.04(-0.22%) |