Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.31 | 22.51 | 22.13 | 22.15 | 17,375 | -0.40(-1.77%) |
Sep 28, 2017 | 22.33 | 22.62 | 22.28 | 22.55 | 27,974 | -0.02(-0.10%) |
Sep 27, 2017 | 22.36 | 22.63 | 22.24 | 22.57 | 34,231 | +0.33(+1.47%) |
Sep 26, 2017 | 22.06 | 22.40 | 22.06 | 22.24 | 15,432 | +0.19(+0.85%) |
Sep 25, 2017 | 22.04 | 22.13 | 21.84 | 22.05 | 5,356 | +0.04(+0.18%) |
Sep 22, 2017 | 21.81 | 22.14 | 21.81 | 22.02 | 5,691 | +0.22(+1.00%) |
Sep 21, 2017 | 22.34 | 22.36 | 21.76 | 21.80 | 42,676 | -0.39(-1.76%) |
Sep 20, 2017 | 22.23 | 22.29 | 22.16 | 22.19 | 25,723 | -0.05(-0.25%) |
Sep 19, 2017 | 22.24 | 22.28 | 21.92 | 22.24 | 16,104 | +0.09(+0.39%) |
Sep 18, 2017 | 22.24 | 22.32 | 21.86 | 22.16 | 29,950 | -0.20(-0.87%) |
Sep 15, 2017 | 21.91 | 22.51 | 21.79 | 22.35 | 43,466 | +0.50(+2.29%) |
Sep 14, 2017 | 21.71 | 21.85 | 21.71 | 21.85 | 13,702 | +0.01(+0.04%) |
Sep 13, 2017 | 21.76 | 21.85 | 21.75 | 21.84 | 16,406 | +0.10(+0.47%) |
Sep 12, 2017 | 21.85 | 21.85 | 21.66 | 21.74 | 10,683 | -0.11(-0.50%) |
Sep 11, 2017 | 21.93 | 21.93 | 21.71 | 21.85 | 9,091 | +0.23(+1.08%) |
Sep 08, 2017 | 21.85 | 21.85 | 21.51 | 21.62 | 12,147 | -0.17(-0.79%) |
Sep 07, 2017 | 21.84 | 21.85 | 21.44 | 21.79 | 13,957 | +0.04(+0.18%) |
Sep 06, 2017 | 21.83 | 22.05 | 21.67 | 21.75 | 11,605 | -0.06(-0.29%) |
Sep 05, 2017 | 21.37 | 21.90 | 21.37 | 21.81 | 15,205 | +0.17(+0.79%) |
Sep 01, 2017 | 21.24 | 21.68 | 21.24 | 21.64 | 16,901 | +0.14(+0.65%) |
Aug 31, 2017 | 21.16 | 21.71 | 21.11 | 21.50 | 15,291 | +0.41(+1.92%) |
Aug 30, 2017 | 21.23 | 21.42 | 21.09 | 21.09 | 14,599 | -0.29(-1.35%) |
Aug 29, 2017 | 21.44 | 21.66 | 21.24 | 21.38 | 12,891 | -0.19(-0.87%) |
Aug 28, 2017 | 22.30 | 22.30 | 21.35 | 21.57 | 30,734 | -0.06(-0.29%) |
Aug 25, 2017 | 21.95 | 22.23 | 21.53 | 21.63 | 28,134 | -0.15(-0.71%) |
Aug 24, 2017 | 21.68 | 22.01 | 21.64 | 21.79 | 10,449 | +0.20(+0.93%) |
Aug 23, 2017 | 21.40 | 21.61 | 21.31 | 21.59 | 9,831 | +0.18(+0.83%) |
Aug 22, 2017 | 21.11 | 21.49 | 21.11 | 21.41 | 12,239 | +0.29(+1.39%) |
Aug 21, 2017 | 21.04 | 21.15 | 21.00 | 21.11 | 9,125 | +0.12(+0.55%) |
Aug 18, 2017 | 20.84 | 21.38 | 20.84 | 21.00 | 12,815 | +0.04(+0.18%) |
Aug 17, 2017 | 21.36 | 21.59 | 20.94 | 20.96 | 12,433 | -0.37(-1.74%) |
Aug 16, 2017 | 21.42 | 21.75 | 21.31 | 21.33 | 10,952 | +0.04(+0.18%) |
Aug 15, 2017 | 21.39 | 21.52 | 21.25 | 21.29 | 10,746 | -0.11(-0.51%) |
Aug 14, 2017 | 21.25 | 22.18 | 21.15 | 21.40 | 18,820 | +0.33(+1.54%) |
Aug 11, 2017 | 20.91 | 21.18 | 20.78 | 21.08 | 13,998 | +0.28(+1.34%) |
Aug 10, 2017 | 21.06 | 21.64 | 20.78 | 20.80 | 57,523 | -0.36(-1.68%) |
Aug 09, 2017 | 20.94 | 21.40 | 20.84 | 21.15 | 10,626 | +0.02(+0.07%) |
Aug 08, 2017 | 20.93 | 21.59 | 20.87 | 21.14 | 16,321 | +0.32(+1.52%) |
Aug 07, 2017 | 20.94 | 21.21 | 20.65 | 20.82 | 15,662 | -0.08(-0.37%) |
Aug 04, 2017 | 21.00 | 21.14 | 20.72 | 20.90 | 14,837 | -0.02(-0.11%) |
Aug 03, 2017 | 21.35 | 21.45 | 20.91 | 20.92 | 14,228 | -0.39(-1.85%) |
Aug 02, 2017 | 21.73 | 21.73 | 21.28 | 21.32 | 14,164 | -0.54(-2.48%) |
Aug 01, 2017 | 21.58 | 21.95 | 21.48 | 21.86 | 9,527 | +0.27(+1.26%) |
Jul 31, 2017 | 21.45 | 21.63 | 21.45 | 21.59 | 15,357 | +0.16(+0.76%) |
Jul 28, 2017 | 21.51 | 21.67 | 21.39 | 21.42 | 14,683 | -0.06(-0.29%) |
Jul 27, 2017 | 21.69 | 21.37 | 21.49 | 15,937 | -0.20(-0.93%) | |
Jul 26, 2017 | 21.52 | 21.87 | 21.52 | 21.69 | 15,199 | +0.24(+1.12%) |
Jul 25, 2017 | 21.45 | 21.68 | 21.41 | 21.45 | 14,377 | +0.04(+0.18%) |
Jul 24, 2017 | 21.45 | 21.63 | 21.30 | 21.41 | 19,809 | -0.12(-0.54%) |
Jul 21, 2017 | 21.57 | 21.65 | 21.28 | 21.52 | 18,768 | +0.01(+0.04%) |
Jul 20, 2017 | 21.52 | 21.68 | 21.24 | 21.52 | 5,784 | -0.05(-0.22%) |
Jul 19, 2017 | 21.49 | 21.56 | 21.26 | 21.56 | 9,364 | +0.09(+0.40%) |
Jul 18, 2017 | 21.31 | 21.62 | 21.31 | 21.48 | 9,045 | +0.12(+0.54%) |
Jul 17, 2017 | 21.42 | 21.64 | 21.26 | 21.36 | 14,062 | +0.09(+0.40%) |
Jul 14, 2017 | 21.44 | 21.64 | 21.27 | 21.28 | 11,107 | -0.16(-0.76%) |
Jul 13, 2017 | 21.50 | 21.53 | 21.24 | 21.44 | 3,048 | -0.11(-0.50%) |
Jul 12, 2017 | 21.70 | 21.70 | 21.38 | 21.55 | 6,560 | +0.01(+0.04%) |
Jul 11, 2017 | 21.56 | 21.72 | 21.23 | 21.54 | 16,270 | +0.02(+0.11%) |
Jul 10, 2017 | 21.66 | 21.86 | 21.45 | 21.52 | 21,932 | -0.17(-0.79%) |
Jul 07, 2017 | 21.18 | 21.80 | 21.18 | 21.69 | 12,889 | +0.31(+1.45%) |
Jul 06, 2017 | 21.42 | 21.58 | 21.33 | 21.38 | 13,444 | -0.08(-0.36%) |
Jul 05, 2017 | 21.78 | 21.78 | 21.28 | 21.46 | 33,524 | -0.41(-1.88%) |