Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.09 | 22.14 | 22.09 | 22.14 | 10,533 | +0.04(+0.20%) |
Sep 28, 2017 | 22.28 | 22.55 | 21.82 | 22.09 | 9,421 | +0.00(+0.00%) |
Sep 27, 2017 | 21.37 | 22.11 | 21.33 | 22.09 | 22,109 | +0.95(+4.50%) |
Sep 26, 2017 | 21.14 | 21.14 | 21.14 | 21.14 | 539 | -0.34(-1.60%) |
Sep 25, 2017 | 20.99 | 21.48 | 20.99 | 21.48 | 1,730 | +0.15(+0.71%) |
Sep 22, 2017 | 21.33 | 21.33 | 20.95 | 21.33 | 1,429 | +0.38(+1.82%) |
Sep 21, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 1,634 | +0.00(+0.00%) |
Sep 20, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 132 | +0.00(+0.00%) |
Sep 19, 2017 | 20.95 | 20.95 | 20.93 | 20.95 | 1,314 | -0.08(-0.36%) |
Sep 18, 2017 | 20.95 | 21.02 | 20.92 | 21.02 | 4,909 | +0.08(+0.36%) |
Sep 15, 2017 | 20.83 | 20.95 | 20.83 | 20.95 | 10,328 | +0.08(+0.37%) |
Sep 14, 2017 | 20.95 | 20.99 | 20.87 | 20.87 | 2,704 | -0.08(-0.36%) |
Sep 13, 2017 | 20.80 | 20.95 | 20.80 | 20.95 | 750 | +0.00(+0.00%) |
Sep 12, 2017 | 20.91 | 20.95 | 20.76 | 20.95 | 5,201 | +0.08(+0.37%) |
Sep 11, 2017 | 20.95 | 20.95 | 20.19 | 20.87 | 3,972 | -0.11(-0.54%) |
Sep 08, 2017 | 20.95 | 21.02 | 20.84 | 20.99 | 1,097 | +0.04(+0.18%) |
Sep 07, 2017 | 20.76 | 20.95 | 20.26 | 20.95 | 1,921 | +0.43(+2.12%) |
Sep 06, 2017 | 20.48 | 20.70 | 20.34 | 20.51 | 4,959 | -0.09(-0.45%) |
Sep 05, 2017 | 20.48 | 20.63 | 20.17 | 20.61 | 5,010 | +0.13(+0.64%) |
Sep 01, 2017 | 20.48 | 20.48 | 20.48 | 20.48 | 177 | -0.04(-0.18%) |
Aug 31, 2017 | 20.85 | 20.85 | 20.51 | 20.51 | 1,342 | -0.64(-3.02%) |
Aug 30, 2017 | 20.48 | 21.15 | 20.48 | 21.15 | 862 | +0.20(+0.93%) |
Aug 29, 2017 | 20.96 | 20.96 | 20.96 | 20.96 | 266 | +0.56(+2.72%) |
Aug 28, 2017 | 20.82 | 20.82 | 20.40 | 20.40 | 3,292 | -0.08(-0.37%) |
Aug 25, 2017 | 20.44 | 20.72 | 20.44 | 20.48 | 3,327 | -0.68(-3.21%) |
Aug 24, 2017 | 21.04 | 21.29 | 20.40 | 21.16 | 14,350 | -0.34(-1.58%) |
Aug 21, 2017 | 21.50 | 21.50 | 21.50 | 71 | -0.04(-0.18%) | |
Aug 18, 2017 | 21.44 | 21.53 | 21.44 | 21.53 | 2,620 | -0.64(-2.90%) |
Aug 17, 2017 | 20.93 | 22.18 | 20.93 | 22.18 | 6,666 | +1.10(+5.20%) |
Aug 16, 2017 | 21.12 | 21.12 | 20.54 | 21.08 | 995 | +0.49(+2.39%) |
Aug 15, 2017 | 20.97 | 20.97 | 20.59 | 20.59 | 1,015 | -0.53(-2.49%) |
Aug 14, 2017 | 20.78 | 21.16 | 20.78 | 21.11 | 1,032 | +0.41(+1.99%) |
Aug 11, 2017 | 20.74 | 20.74 | 20.21 | 20.70 | 2,981 | +0.49(+2.43%) |
Aug 10, 2017 | 20.21 | 20.21 | 20.21 | 20.21 | 361 | +0.04(+0.19%) |
Aug 09, 2017 | 20.17 | 20.48 | 20.17 | 20.17 | 1,144 | -0.83(-3.96%) |
Aug 04, 2017 | 21.01 | 21.01 | 21.01 | 38 | -0.15(-0.71%) | |
Aug 03, 2017 | 20.85 | 21.16 | 20.68 | 21.16 | 1,617 | +0.04(+0.18%) |
Aug 02, 2017 | 20.21 | 21.12 | 20.21 | 21.12 | 3,423 | +0.53(+2.57%) |
Aug 01, 2017 | 20.70 | 20.70 | 20.21 | 20.59 | 3,094 | +0.11(+0.55%) |
Jul 31, 2017 | 20.36 | 20.62 | 19.82 | 20.48 | 5,816 | +0.19(+0.93%) |
Jul 28, 2017 | 20.29 | 20.29 | 20.29 | 20.29 | 2,222 | +0.04(+0.19%) |
Jul 27, 2017 | 20.74 | 20.77 | 19.87 | 20.25 | 4,280 | -0.23(-1.11%) |
Jul 26, 2017 | 20.44 | 20.59 | 20.40 | 20.48 | 2,022 | +0.08(+0.37%) |
Jul 25, 2017 | 20.40 | 20.78 | 20.02 | 20.40 | 10,403 | +0.00(+0.00%) |
Jul 24, 2017 | 20.25 | 20.40 | 19.65 | 20.40 | 14,762 | +0.15(+0.75%) |
Jul 21, 2017 | 19.83 | 20.25 | 19.83 | 20.25 | 4,298 | +0.23(+1.13%) |
Jul 20, 2017 | 19.75 | 20.08 | 19.75 | 20.02 | 2,181 | -0.08(-0.42%) |
Jul 18, 2017 | 20.11 | 20.11 | 20.11 | 38 | -0.07(-0.33%) | |
Jul 12, 2017 | 20.17 | 20.17 | 20.17 | 23 | +0.30(+1.52%) | |
Jul 11, 2017 | 19.80 | 19.87 | 19.80 | 19.87 | 2,372 | +0.00(+0.00%) |
Jul 10, 2017 | 19.65 | 19.87 | 19.61 | 19.87 | 1,729 | +0.26(+1.35%) |
Jul 06, 2017 | 19.61 | 19.61 | 19.61 | 93 | +0.26(+1.37%) | |
Jul 05, 2017 | 19.27 | 19.34 | 19.27 | 19.34 | 1,711 | -0.25(-1.25%) |