Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.65 | 21.78 | 21.65 | 21.68 | 118,281 | -0.15(-0.69%) |
Sep 28, 2017 | 22.00 | 22.00 | 21.75 | 21.83 | 174,712 | -0.13(-0.59%) |
Sep 27, 2017 | 22.03 | 22.05 | 21.85 | 21.96 | 324,529 | +0.19(+0.87%) |
Sep 26, 2017 | 21.72 | 21.88 | 21.71 | 21.77 | 202,843 | +0.21(+0.97%) |
Sep 25, 2017 | 21.47 | 21.60 | 21.40 | 21.56 | 145,066 | +0.35(+1.65%) |
Sep 22, 2017 | 21.17 | 21.23 | 21.08 | 21.21 | 153,211 | -0.05(-0.24%) |
Sep 21, 2017 | 21.36 | 21.36 | 21.17 | 21.26 | 335,181 | -0.12(-0.56%) |
Sep 20, 2017 | 21.00 | 21.50 | 20.90 | 21.38 | 351,900 | +0.35(+1.66%) |
Sep 19, 2017 | 21.05 | 21.15 | 20.99 | 21.03 | 80,890 | -0.15(-0.71%) |
Sep 18, 2017 | 21.17 | 21.29 | 21.15 | 21.18 | 95,653 | -0.02(-0.09%) |
Sep 15, 2017 | 21.12 | 21.26 | 21.07 | 21.20 | 71,204 | -0.16(-0.75%) |
Sep 14, 2017 | 21.48 | 21.48 | 21.29 | 21.36 | 93,740 | -0.05(-0.23%) |
Sep 13, 2017 | 21.16 | 21.46 | 21.16 | 21.41 | 193,372 | +0.29(+1.37%) |
Sep 12, 2017 | 21.25 | 21.25 | 21.10 | 21.12 | 138,510 | -0.04(-0.19%) |
Sep 11, 2017 | 21.09 | 21.17 | 21.04 | 21.16 | 245,816 | +0.23(+1.10%) |
Sep 08, 2017 | 20.85 | 20.95 | 20.85 | 20.93 | 165,129 | -0.01(-0.05%) |
Sep 07, 2017 | 20.95 | 21.10 | 20.90 | 20.94 | 337,176 | -0.35(-1.64%) |
Sep 06, 2017 | 21.25 | 21.32 | 21.19 | 21.29 | 379,207 | +0.01(+0.05%) |
Sep 05, 2017 | 21.40 | 21.43 | 21.24 | 21.28 | 306,442 | -0.23(-1.07%) |
Sep 01, 2017 | 21.34 | 21.53 | 21.34 | 21.51 | 112,573 | +0.17(+0.80%) |
Aug 31, 2017 | 21.53 | 21.55 | 21.33 | 21.34 | 276,700 | -0.04(-0.19%) |
Aug 30, 2017 | 21.28 | 21.40 | 21.23 | 21.38 | 245,905 | +0.27(+1.28%) |
Aug 29, 2017 | 20.90 | 21.11 | 20.88 | 21.11 | 325,769 | +0.00(+0.00%) |
Aug 28, 2017 | 21.12 | 21.28 | 21.09 | 21.11 | 185,729 | -0.15(-0.71%) |
Aug 25, 2017 | 21.69 | 21.76 | 21.23 | 21.26 | 479,389 | -0.46(-2.12%) |
Aug 24, 2017 | 21.72 | 21.72 | 21.68 | 21.72 | 89,016 | +0.05(+0.23%) |
Aug 23, 2017 | 21.75 | 21.78 | 21.64 | 21.67 | 128,546 | -0.21(-0.96%) |
Aug 22, 2017 | 21.83 | 21.91 | 21.82 | 21.88 | 208,403 | +0.17(+0.78%) |
Aug 21, 2017 | 21.82 | 21.85 | 21.63 | 21.71 | 360,312 | -0.16(-0.73%) |
Aug 18, 2017 | 21.93 | 21.98 | 21.85 | 21.87 | 113,484 | -0.13(-0.59%) |
Aug 17, 2017 | 22.04 | 22.05 | 21.90 | 22.00 | 70,273 | +0.17(+0.78%) |
Aug 16, 2017 | 22.09 | 22.12 | 21.80 | 21.83 | 326,573 | -0.12(-0.55%) |
Aug 15, 2017 | 22.06 | 22.08 | 21.93 | 21.95 | 136,488 | +0.17(+0.78%) |
Aug 14, 2017 | 21.79 | 21.83 | 21.74 | 21.78 | 208,233 | +0.14(+0.65%) |
Aug 11, 2017 | 21.73 | 21.80 | 21.55 | 21.64 | 782,605 | -0.17(-0.78%) |
Aug 10, 2017 | 21.90 | 22.00 | 21.77 | 21.81 | 88,080 | -0.07(-0.32%) |
Aug 09, 2017 | 22.03 | 22.09 | 21.85 | 21.88 | 644,013 | -0.03(-0.14%) |
Aug 08, 2017 | 21.68 | 22.02 | 21.65 | 21.91 | 490,832 | +0.17(+0.78%) |
Aug 07, 2017 | 21.73 | 21.77 | 21.71 | 21.74 | 103,644 | -0.04(-0.18%) |
Aug 04, 2017 | 21.53 | 21.93 | 21.53 | 21.78 | 269,517 | +0.38(+1.75%) |
Aug 03, 2017 | 21.47 | 21.52 | 21.35 | 21.41 | 156,553 | -0.08(-0.40%) |
Aug 02, 2017 | 21.62 | 21.62 | 21.29 | 21.49 | 600,683 | -0.20(-0.92%) |
Aug 01, 2017 | 21.69 | 21.71 | 21.55 | 21.69 | 220,007 | +0.13(+0.60%) |
Jul 31, 2017 | 21.88 | 21.92 | 21.53 | 21.56 | 272,246 | -0.31(-1.42%) |
Jul 28, 2017 | 21.98 | 21.98 | 21.83 | 21.87 | 440,205 | -0.28(-1.26%) |
Jul 27, 2017 | 22.04 | 22.23 | 22.03 | 22.15 | 340,189 | +0.20(+0.91%) |
Jul 26, 2017 | 22.29 | 22.34 | 21.89 | 21.95 | 260,461 | -0.28(-1.26%) |
Jul 25, 2017 | 22.11 | 22.25 | 22.04 | 22.23 | 118,736 | -0.01(-0.04%) |
Jul 24, 2017 | 22.24 | 22.31 | 22.23 | 22.24 | 99,783 | +0.08(+0.36%) |
Jul 21, 2017 | 22.28 | 22.28 | 22.10 | 22.16 | 310,695 | -0.13(-0.58%) |
Jul 20, 2017 | 22.56 | 22.56 | 22.19 | 22.29 | 358,418 | -0.45(-1.98%) |
Jul 19, 2017 | 22.70 | 22.76 | 22.66 | 22.74 | 158,042 | +0.17(+0.75%) |
Jul 18, 2017 | 22.55 | 22.60 | 22.48 | 22.57 | 641,887 | -0.33(-1.44%) |
Jul 17, 2017 | 22.92 | 22.96 | 22.86 | 22.90 | 489,708 | -0.01(-0.04%) |
Jul 14, 2017 | 22.94 | 23.05 | 22.91 | 22.91 | 213,019 | -0.27(-1.16%) |
Jul 13, 2017 | 23.13 | 23.27 | 23.13 | 23.18 | 121,449 | +0.05(+0.22%) |
Jul 12, 2017 | 23.08 | 23.22 | 23.08 | 23.13 | 301,642 | +0.18(+0.78%) |
Jul 11, 2017 | 23.19 | 23.19 | 22.87 | 22.95 | 174,371 | -0.24(-1.03%) |
Jul 10, 2017 | 23.22 | 23.26 | 23.16 | 23.19 | 64,521 | +0.02(+0.09%) |
Jul 07, 2017 | 23.20 | 23.27 | 23.16 | 23.17 | 157,510 | +0.06(+0.26%) |
Jul 06, 2017 | 23.23 | 23.27 | 23.09 | 23.11 | 152,357 | -0.34(-1.45%) |
Jul 05, 2017 | 23.55 | 23.55 | 23.41 | 23.45 | 189,172 | +0.08(+0.34%) |