Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.99 | 22.33 | 21.76 | 22.12 | 1,253,272 | +0.23(+1.06%) |
Sep 28, 2017 | 21.26 | 21.92 | 21.16 | 21.89 | 1,454,744 | +0.73(+3.44%) |
Sep 27, 2017 | 21.68 | 21.76 | 21.10 | 21.16 | 1,456,079 | -0.53(-2.44%) |
Sep 26, 2017 | 21.56 | 21.82 | 21.48 | 21.69 | 580,312 | +0.15(+0.69%) |
Sep 25, 2017 | 21.39 | 21.81 | 21.34 | 21.54 | 1,331,610 | +0.27(+1.28%) |
Sep 22, 2017 | 21.09 | 21.41 | 20.96 | 21.27 | 680,587 | +0.21(+0.98%) |
Sep 21, 2017 | 21.15 | 21.20 | 20.86 | 21.06 | 1,333,324 | -0.16(-0.74%) |
Sep 20, 2017 | 21.49 | 21.65 | 21.04 | 21.22 | 1,537,641 | -0.22(-1.04%) |
Sep 19, 2017 | 21.52 | 21.52 | 21.25 | 21.44 | 1,115,996 | -0.04(-0.19%) |
Sep 18, 2017 | 21.31 | 21.52 | 21.09 | 21.49 | 1,152,592 | +0.17(+0.82%) |
Sep 15, 2017 | 20.88 | 21.37 | 20.72 | 21.31 | 1,512,854 | +0.55(+2.67%) |
Sep 14, 2017 | 21.49 | 21.51 | 20.62 | 20.76 | 969,210 | -0.77(-3.58%) |
Sep 13, 2017 | 21.99 | 21.34 | 21.53 | 1,401,887 | -0.21(-0.95%) | |
Sep 12, 2017 | 21.54 | 21.81 | 21.48 | 21.73 | 971,314 | +0.28(+1.31%) |
Sep 11, 2017 | 21.04 | 21.56 | 20.64 | 21.45 | 1,329,376 | +0.22(+1.01%) |
Sep 08, 2017 | 20.78 | 21.34 | 20.78 | 21.24 | 1,092,082 | +0.46(+2.23%) |
Sep 07, 2017 | 20.57 | 20.81 | 20.28 | 20.77 | 1,024,955 | +0.42(+2.07%) |
Sep 06, 2017 | 20.25 | 20.38 | 19.99 | 20.35 | 1,043,852 | +0.34(+1.70%) |
Sep 05, 2017 | 20.66 | 20.93 | 19.85 | 20.01 | 1,166,820 | -1.18(-5.55%) |
Sep 01, 2017 | 20.33 | 21.30 | 20.28 | 21.19 | 1,726,020 | +0.73(+3.56%) |
Aug 31, 2017 | 21.15 | 21.15 | 19.90 | 20.46 | 3,184,793 | -0.38(-1.83%) |
Aug 30, 2017 | 20.74 | 21.13 | 20.55 | 20.84 | 1,953,719 | +0.21(+1.00%) |
Aug 29, 2017 | 20.43 | 20.71 | 20.31 | 20.63 | 2,367,223 | +0.04(+0.20%) |
Aug 28, 2017 | 19.64 | 20.71 | 19.64 | 20.59 | 2,955,917 | +1.66(+8.79%) |
Aug 25, 2017 | 18.55 | 18.99 | 18.46 | 18.93 | 1,984,812 | +0.61(+3.34%) |
Aug 24, 2017 | 17.84 | 18.41 | 17.83 | 18.32 | 1,069,574 | +0.62(+3.51%) |
Aug 23, 2017 | 17.60 | 17.81 | 17.46 | 17.69 | 756,604 | +0.01(+0.05%) |
Aug 22, 2017 | 17.36 | 17.69 | 17.18 | 17.69 | 1,422,323 | +0.36(+2.10%) |
Aug 21, 2017 | 17.31 | 17.41 | 17.09 | 17.32 | 1,571,441 | -0.01(-0.05%) |
Aug 18, 2017 | 17.08 | 17.61 | 17.05 | 17.33 | 1,371,352 | +0.17(+1.01%) |
Aug 17, 2017 | 17.26 | 17.59 | 17.13 | 17.16 | 1,704,952 | -0.22(-1.28%) |
Aug 16, 2017 | 18.20 | 18.20 | 17.10 | 17.38 | 1,471,719 | -0.81(-4.43%) |
Aug 15, 2017 | 18.32 | 18.32 | 18.05 | 18.19 | 948,192 | -0.19(-1.03%) |
Aug 14, 2017 | 18.52 | 18.63 | 18.19 | 18.37 | 962,306 | +0.13(+0.72%) |
Aug 11, 2017 | 18.06 | 18.51 | 17.94 | 18.24 | 1,178,487 | +0.00(+0.00%) |
Aug 10, 2017 | 18.81 | 18.95 | 18.23 | 18.24 | 1,523,499 | -0.61(-3.23%) |
Aug 09, 2017 | 19.36 | 19.45 | 18.79 | 18.85 | 1,085,438 | -0.58(-2.96%) |
Aug 08, 2017 | 19.90 | 19.90 | 19.26 | 19.43 | 1,225,778 | -0.48(-2.44%) |
Aug 07, 2017 | 20.77 | 20.80 | 19.79 | 19.91 | 1,583,856 | -0.82(-3.96%) |
Aug 04, 2017 | 20.57 | 20.91 | 20.52 | 20.73 | 951,698 | +0.20(+0.96%) |
Aug 03, 2017 | 18.49 | 20.93 | 18.12 | 20.54 | 2,136,247 | -1.06(-4.91%) |
Aug 02, 2017 | 21.38 | 21.80 | 21.04 | 21.60 | 1,203,907 | +0.02(+0.11%) |
Aug 01, 2017 | 21.44 | 21.69 | 21.25 | 21.57 | 949,726 | +0.12(+0.54%) |
Jul 31, 2017 | 21.44 | 21.79 | 21.27 | 21.46 | 1,197,819 | +0.08(+0.38%) |
Jul 28, 2017 | 22.29 | 22.49 | 21.30 | 21.37 | 1,602,382 | -0.91(-4.09%) |
Jul 27, 2017 | 22.66 | 22.79 | 22.23 | 22.29 | 1,084,467 | -0.32(-1.42%) |
Jul 26, 2017 | 22.68 | 22.74 | 22.39 | 22.61 | 1,121,342 | -0.06(-0.25%) |
Jul 25, 2017 | 22.19 | 22.89 | 22.10 | 22.66 | 2,593,580 | +0.68(+3.10%) |
Jul 24, 2017 | 22.00 | 22.06 | 21.81 | 21.98 | 582,482 | +0.04(+0.19%) |
Jul 21, 2017 | 22.32 | 22.32 | 21.64 | 21.94 | 1,547,213 | -0.10(-0.45%) |
Jul 20, 2017 | 22.44 | 22.44 | 21.98 | 22.04 | 987,498 | -0.07(-0.33%) |
Jul 19, 2017 | 21.69 | 22.33 | 21.55 | 22.11 | 1,305,823 | +0.58(+2.71%) |
Jul 18, 2017 | 21.38 | 21.55 | 21.18 | 21.53 | 881,223 | +0.21(+1.00%) |
Jul 17, 2017 | 20.92 | 21.38 | 20.83 | 21.32 | 1,446,071 | +0.29(+1.37%) |
Jul 14, 2017 | 21.34 | 21.35 | 20.69 | 21.03 | 1,319,864 | -0.34(-1.58%) |
Jul 13, 2017 | 21.51 | 21.69 | 20.63 | 21.37 | 1,193,009 | -0.16(-0.76%) |
Jul 12, 2017 | 21.91 | 22.15 | 21.50 | 21.53 | 746,859 | -0.21(-0.98%) |
Jul 11, 2017 | 22.10 | 22.13 | 21.66 | 21.74 | 1,161,525 | -0.28(-1.27%) |
Jul 10, 2017 | 21.69 | 22.32 | 21.59 | 22.02 | 1,627,563 | +0.13(+0.60%) |
Jul 07, 2017 | 20.97 | 21.91 | 20.92 | 21.89 | 1,269,350 | +0.77(+3.66%) |
Jul 06, 2017 | 20.99 | 21.60 | 20.91 | 21.12 | 1,618,166 | +0.13(+0.63%) |
Jul 05, 2017 | 21.65 | 21.91 | 20.96 | 20.99 | 2,894,355 | -0.84(-3.84%) |