Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.80 | 21.84 | 20.34 | 21.21 | 659,322 | +0.54(+2.61%) |
Sep 28, 2017 | 21.51 | 21.58 | 20.65 | 20.67 | 265,202 | -0.92(-4.26%) |
Sep 27, 2017 | 21.02 | 21.67 | 20.75 | 21.59 | 776,706 | +0.69(+3.30%) |
Sep 26, 2017 | 20.97 | 21.21 | 20.80 | 20.90 | 285,562 | -0.06(-0.29%) |
Sep 25, 2017 | 21.05 | 20.67 | 20.96 | 264,831 | +0.11(+0.53%) | |
Sep 22, 2017 | 20.76 | 21.18 | 20.70 | 20.85 | 393,177 | +0.05(+0.24%) |
Sep 21, 2017 | 20.82 | 20.95 | 19.58 | 20.80 | 300,236 | -0.10(-0.48%) |
Sep 20, 2017 | 20.65 | 22.01 | 20.64 | 20.90 | 329,325 | +0.28(+1.36%) |
Sep 19, 2017 | 21.10 | 20.34 | 20.62 | 378,565 | -0.22(-1.06%) | |
Sep 18, 2017 | 20.87 | 21.16 | 20.72 | 20.84 | 471,111 | +0.18(+0.87%) |
Sep 15, 2017 | 22.23 | 22.49 | 20.50 | 20.66 | 1,363,420 | -1.56(-7.02%) |
Sep 14, 2017 | 22.66 | 22.85 | 22.13 | 22.22 | 246,940 | -0.49(-2.16%) |
Sep 13, 2017 | 23.29 | 23.48 | 22.63 | 22.71 | 497,761 | -0.55(-2.36%) |
Sep 12, 2017 | 22.91 | 23.47 | 22.85 | 23.26 | 331,483 | +0.27(+1.17%) |
Sep 11, 2017 | 22.40 | 23.00 | 22.24 | 22.99 | 354,300 | +0.69(+3.09%) |
Sep 08, 2017 | 21.93 | 22.55 | 21.85 | 22.30 | 546,929 | +0.38(+1.73%) |
Sep 07, 2017 | 22.91 | 21.61 | 21.92 | 845,134 | -0.95(-4.15%) | |
Sep 06, 2017 | 23.51 | 23.57 | 22.85 | 22.87 | 542,747 | -0.62(-2.64%) |
Sep 05, 2017 | 23.42 | 23.54 | 23.32 | 23.49 | 223,024 | +0.01(+0.04%) |
Sep 01, 2017 | 23.39 | 23.57 | 23.26 | 23.48 | 269,037 | +0.10(+0.43%) |
Aug 31, 2017 | 23.11 | 23.41 | 23.11 | 23.38 | 223,532 | +0.27(+1.17%) |
Aug 30, 2017 | 23.08 | 23.28 | 22.94 | 23.11 | 222,286 | -0.03(-0.13%) |
Aug 29, 2017 | 23.11 | 23.38 | 23.02 | 23.14 | 204,061 | -0.06(-0.28%) |
Aug 28, 2017 | 23.09 | 23.31 | 22.82 | 23.20 | 236,484 | +0.15(+0.67%) |
Aug 25, 2017 | 23.12 | 23.14 | 22.71 | 23.05 | 401,883 | -0.01(-0.04%) |
Aug 24, 2017 | 23.30 | 23.52 | 22.94 | 23.06 | 288,390 | -0.15(-0.65%) |
Aug 23, 2017 | 23.39 | 23.43 | 23.16 | 23.21 | 276,675 | -0.36(-1.53%) |
Aug 22, 2017 | 23.45 | 23.59 | 23.31 | 23.57 | 187,599 | +0.21(+0.92%) |
Aug 21, 2017 | 23.40 | 23.48 | 23.28 | 23.36 | 172,302 | -0.09(-0.41%) |
Aug 18, 2017 | 23.56 | 23.72 | 23.38 | 23.45 | 180,435 | -0.31(-1.30%) |
Aug 17, 2017 | 24.03 | 24.14 | 23.20 | 23.76 | 287,804 | -0.29(-1.19%) |
Aug 16, 2017 | 24.17 | 24.21 | 23.84 | 24.05 | 377,686 | -0.00(-0.02%) |
Aug 15, 2017 | 23.90 | 24.21 | 23.69 | 24.05 | 269,089 | +0.07(+0.29%) |
Aug 14, 2017 | 23.93 | 24.14 | 23.84 | 23.98 | 163,767 | +0.21(+0.88%) |
Aug 11, 2017 | 23.41 | 23.88 | 23.20 | 23.77 | 257,042 | +0.46(+1.97%) |
Aug 10, 2017 | 23.20 | 23.43 | 23.06 | 23.31 | 311,741 | +0.02(+0.09%) |
Aug 09, 2017 | 23.19 | 23.98 | 23.08 | 23.29 | 275,625 | -0.01(-0.04%) |
Aug 08, 2017 | 23.10 | 23.32 | 22.79 | 23.30 | 254,195 | +0.14(+0.60%) |
Aug 07, 2017 | 22.89 | 23.23 | 22.50 | 23.16 | 289,376 | +0.19(+0.83%) |
Aug 04, 2017 | 21.67 | 23.10 | 21.52 | 22.97 | 448,046 | +1.34(+6.20%) |
Aug 03, 2017 | 21.44 | 21.95 | 21.43 | 21.63 | 347,682 | -0.31(-1.41%) |
Aug 02, 2017 | 22.45 | 23.36 | 21.30 | 21.94 | 1,537,587 | -2.34(-9.64%) |
Aug 01, 2017 | 24.43 | 24.82 | 23.98 | 24.28 | 361,033 | -0.05(-0.21%) |
Jul 31, 2017 | 23.95 | 24.61 | 23.95 | 24.33 | 515,252 | +0.45(+1.88%) |
Jul 28, 2017 | 23.63 | 24.14 | 22.88 | 23.88 | 1,097,132 | -0.77(-3.12%) |
Jul 27, 2017 | 25.43 | 25.54 | 24.56 | 24.65 | 351,380 | -0.72(-2.84%) |
Jul 26, 2017 | 25.60 | 25.72 | 25.18 | 25.37 | 309,802 | -0.34(-1.32%) |
Jul 25, 2017 | 25.60 | 25.99 | 25.37 | 25.71 | 434,027 | +0.21(+0.82%) |
Jul 24, 2017 | 25.03 | 25.71 | 24.97 | 25.50 | 392,683 | +0.49(+1.96%) |
Jul 21, 2017 | 25.14 | 25.25 | 24.75 | 25.01 | 368,331 | +0.01(+0.04%) |
Jul 20, 2017 | 24.83 | 25.18 | 24.42 | 25.00 | 302,250 | +0.24(+0.97%) |
Jul 19, 2017 | 24.82 | 25.10 | 24.67 | 24.76 | 312,549 | +0.02(+0.08%) |
Jul 18, 2017 | 24.53 | 24.82 | 24.52 | 24.74 | 255,726 | -0.04(-0.16%) |
Jul 17, 2017 | 24.80 | 25.11 | 24.58 | 24.78 | 291,586 | +0.07(+0.28%) |
Jul 14, 2017 | 24.44 | 24.87 | 24.37 | 24.71 | 187,321 | +0.29(+1.19%) |
Jul 13, 2017 | 24.59 | 24.75 | 24.25 | 24.42 | 267,527 | -0.09(-0.37%) |
Jul 12, 2017 | 24.44 | 24.71 | 24.32 | 24.51 | 224,316 | +0.28(+1.16%) |
Jul 11, 2017 | 23.42 | 24.37 | 23.31 | 24.23 | 703,945 | +0.92(+3.95%) |
Jul 10, 2017 | 23.25 | 23.55 | 23.07 | 23.31 | 517,960 | +0.02(+0.09%) |
Jul 07, 2017 | 23.01 | 23.36 | 22.92 | 23.29 | 223,710 | +0.34(+1.48%) |
Jul 06, 2017 | 23.64 | 23.70 | 22.89 | 22.95 | 233,890 | -0.78(-3.29%) |
Jul 05, 2017 | 23.88 | 24.08 | 23.61 | 23.73 | 396,603 | -0.16(-0.67%) |