Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.67 | 22.32 | 21.33 | 21.41 | 1,680,553 | -0.10(-0.46%) |
Sep 28, 2017 | 21.22 | 21.60 | 21.09 | 21.51 | 1,201,114 | +0.28(+1.34%) |
Sep 27, 2017 | 21.10 | 21.31 | 20.96 | 21.23 | 1,048,201 | +0.13(+0.62%) |
Sep 26, 2017 | 20.96 | 21.18 | 20.80 | 21.10 | 362,033 | +0.09(+0.44%) |
Sep 25, 2017 | 20.23 | 21.60 | 20.23 | 21.01 | 781,720 | +0.82(+4.07%) |
Sep 22, 2017 | 19.97 | 20.30 | 19.79 | 20.18 | 510,528 | +0.19(+0.93%) |
Sep 21, 2017 | 20.49 | 20.54 | 19.90 | 20.00 | 459,619 | -0.49(-2.41%) |
Sep 20, 2017 | 20.61 | 20.86 | 20.48 | 20.49 | 567,872 | -0.10(-0.48%) |
Sep 19, 2017 | 20.66 | 20.76 | 20.52 | 20.59 | 455,275 | -0.01(-0.03%) |
Sep 18, 2017 | 20.31 | 20.70 | 20.30 | 20.60 | 436,207 | +0.33(+1.62%) |
Sep 15, 2017 | 20.36 | 20.41 | 20.10 | 20.27 | 802,736 | -0.13(-0.64%) |
Sep 14, 2017 | 20.30 | 20.56 | 20.22 | 20.40 | 440,093 | +0.11(+0.55%) |
Sep 13, 2017 | 19.85 | 20.34 | 19.85 | 20.29 | 439,318 | +0.44(+2.21%) |
Sep 12, 2017 | 19.61 | 19.95 | 19.61 | 19.85 | 387,079 | +0.23(+1.17%) |
Sep 11, 2017 | 19.36 | 19.73 | 19.29 | 19.62 | 434,700 | +0.26(+1.34%) |
Sep 08, 2017 | 19.65 | 19.66 | 19.22 | 19.36 | 612,881 | -0.33(-1.69%) |
Sep 07, 2017 | 19.63 | 19.73 | 19.41 | 19.69 | 520,764 | +0.06(+0.31%) |
Sep 06, 2017 | 19.71 | 19.90 | 19.61 | 19.63 | 1,134,097 | +0.03(+0.16%) |
Sep 05, 2017 | 20.07 | 20.12 | 19.56 | 19.60 | 534,460 | -0.30(-1.52%) |
Sep 01, 2017 | 19.77 | 20.40 | 19.63 | 19.90 | 491,326 | +0.06(+0.28%) |
Aug 31, 2017 | 19.43 | 19.99 | 19.37 | 19.85 | 535,393 | +0.53(+2.72%) |
Aug 30, 2017 | 19.00 | 19.42 | 18.88 | 19.32 | 298,614 | +0.29(+1.53%) |
Aug 29, 2017 | 18.75 | 19.27 | 18.75 | 19.03 | 322,392 | +0.19(+0.98%) |
Aug 28, 2017 | 19.08 | 19.19 | 18.81 | 18.85 | 250,772 | -0.19(-0.97%) |
Aug 25, 2017 | 19.07 | 19.12 | 18.85 | 19.03 | 304,810 | +0.05(+0.26%) |
Aug 24, 2017 | 18.88 | 19.13 | 18.88 | 18.98 | 227,243 | +0.06(+0.33%) |
Aug 23, 2017 | 18.59 | 19.12 | 18.59 | 18.92 | 371,147 | +0.16(+0.86%) |
Aug 22, 2017 | 18.64 | 18.84 | 18.51 | 18.76 | 419,217 | +0.15(+0.83%) |
Aug 21, 2017 | 18.97 | 18.97 | 18.51 | 18.61 | 392,088 | -0.36(-1.92%) |
Aug 18, 2017 | 18.96 | 19.37 | 18.81 | 18.97 | 381,743 | +0.02(+0.10%) |
Aug 17, 2017 | 18.72 | 19.14 | 18.72 | 18.95 | 256,177 | +0.12(+0.66%) |
Aug 16, 2017 | 18.82 | 19.09 | 18.70 | 18.83 | 270,571 | +0.01(+0.07%) |
Aug 15, 2017 | 19.31 | 19.31 | 18.66 | 18.82 | 444,527 | -0.41(-2.12%) |
Aug 14, 2017 | 19.52 | 19.72 | 19.17 | 19.22 | 261,533 | -0.14(-0.73%) |
Aug 11, 2017 | 19.29 | 19.50 | 18.97 | 19.37 | 458,506 | -0.05(-0.25%) |
Aug 10, 2017 | 19.65 | 20.09 | 19.36 | 19.42 | 773,638 | -0.33(-1.69%) |
Aug 09, 2017 | 19.51 | 19.90 | 19.35 | 19.75 | 860,892 | +0.07(+0.35%) |
Aug 08, 2017 | 20.15 | 20.40 | 19.55 | 19.68 | 748,111 | -0.50(-2.48%) |
Aug 07, 2017 | 21.17 | 21.18 | 19.94 | 20.18 | 707,180 | -0.68(-3.26%) |
Aug 04, 2017 | 20.86 | 20.97 | 20.54 | 20.86 | 409,255 | +0.02(+0.12%) |
Aug 03, 2017 | 21.00 | 21.35 | 20.75 | 20.84 | 598,662 | -0.20(-0.95%) |
Aug 02, 2017 | 20.89 | 21.05 | 20.72 | 21.04 | 310,189 | +0.13(+0.64%) |
Aug 01, 2017 | 20.55 | 20.93 | 20.45 | 20.90 | 475,921 | +0.34(+1.68%) |
Jul 31, 2017 | 20.68 | 20.68 | 20.25 | 20.56 | 347,529 | -0.10(-0.47%) |
Jul 28, 2017 | 20.68 | 20.90 | 20.60 | 20.66 | 456,306 | -0.08(-0.41%) |
Jul 27, 2017 | 20.68 | 20.85 | 20.51 | 20.74 | 632,604 | +0.07(+0.32%) |
Jul 26, 2017 | 21.00 | 21.00 | 20.57 | 20.68 | 645,077 | -0.23(-1.10%) |
Jul 25, 2017 | 21.17 | 21.22 | 20.80 | 20.90 | 552,376 | +0.02(+0.09%) |
Jul 24, 2017 | 21.05 | 21.13 | 20.63 | 20.89 | 491,310 | +0.01(+0.06%) |
Jul 21, 2017 | 21.26 | 21.26 | 20.68 | 20.87 | 827,823 | -0.33(-1.57%) |
Jul 20, 2017 | 21.58 | 21.58 | 20.99 | 21.21 | 630,621 | -0.25(-1.15%) |
Jul 19, 2017 | 21.52 | 21.61 | 21.24 | 21.45 | 922,938 | -0.07(-0.31%) |
Jul 18, 2017 | 21.35 | 21.55 | 21.09 | 21.52 | 406,334 | +0.31(+1.45%) |
Jul 17, 2017 | 21.29 | 21.40 | 21.01 | 21.21 | 326,024 | +0.05(+0.23%) |
Jul 14, 2017 | 20.81 | 21.27 | 20.74 | 21.16 | 683,077 | +0.50(+2.43%) |
Jul 13, 2017 | 20.54 | 20.71 | 20.29 | 20.66 | 193,539 | +0.13(+0.62%) |
Jul 12, 2017 | 20.52 | 20.64 | 20.29 | 20.54 | 276,868 | +0.25(+1.22%) |
Jul 11, 2017 | 20.25 | 20.35 | 19.98 | 20.29 | 300,700 | +0.12(+0.60%) |
Jul 10, 2017 | 20.34 | 20.50 | 20.07 | 20.17 | 586,220 | -0.29(-1.42%) |
Jul 07, 2017 | 20.37 | 20.71 | 19.87 | 20.46 | 549,003 | -0.01(-0.03%) |
Jul 06, 2017 | 20.95 | 21.09 | 20.35 | 20.46 | 398,120 | -0.32(-1.54%) |
Jul 05, 2017 | 21.03 | 21.09 | 20.66 | 20.78 | 1,771,587 | -0.37(-1.74%) |