Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.47 | 21.53 | 21.46 | 21.53 | 13,047 | +0.11(+0.53%) |
Sep 28, 2017 | 21.36 | 21.42 | 21.32 | 21.42 | 26,237 | -0.02(-0.10%) |
Sep 27, 2017 | 21.37 | 21.45 | 21.37 | 21.44 | 58,204 | -0.18(-0.83%) |
Sep 26, 2017 | 21.55 | 21.62 | 21.49 | 21.62 | 24,995 | -0.01(-0.02%) |
Sep 25, 2017 | 21.48 | 21.63 | 21.48 | 21.62 | 54,887 | +0.14(+0.64%) |
Sep 22, 2017 | 21.53 | 21.55 | 21.42 | 21.49 | 123,060 | +0.07(+0.33%) |
Sep 21, 2017 | 21.47 | 21.50 | 21.39 | 21.41 | 64,094 | +0.02(+0.07%) |
Sep 20, 2017 | 21.47 | 21.47 | 21.35 | 21.40 | 83,904 | -0.05(-0.21%) |
Sep 19, 2017 | 21.45 | 21.47 | 21.39 | 21.45 | 128,118 | +0.02(+0.10%) |
Sep 18, 2017 | 21.42 | 21.44 | 21.33 | 21.42 | 55,767 | +0.01(+0.06%) |
Sep 15, 2017 | 21.40 | 21.42 | 21.35 | 21.41 | 11,455 | +0.00(+0.01%) |
Sep 14, 2017 | 21.29 | 21.41 | 21.29 | 21.41 | 31,448 | +0.13(+0.62%) |
Sep 13, 2017 | 21.34 | 21.37 | 21.28 | 21.28 | 60,366 | -0.05(-0.24%) |
Sep 12, 2017 | 21.35 | 21.35 | 21.28 | 21.33 | 99,091 | -0.07(-0.31%) |
Sep 11, 2017 | 21.45 | 21.45 | 21.36 | 21.39 | 76,146 | -0.09(-0.43%) |
Sep 08, 2017 | 21.54 | 21.59 | 21.48 | 21.49 | 31,165 | -0.12(-0.54%) |
Sep 07, 2017 | 21.52 | 21.63 | 21.52 | 21.60 | 61,757 | +0.15(+0.69%) |
Sep 06, 2017 | 21.57 | 21.61 | 21.45 | 21.46 | 46,342 | -0.17(-0.80%) |
Sep 05, 2017 | 21.49 | 21.63 | 21.49 | 21.63 | 36,151 | +0.22(+1.03%) |
Sep 01, 2017 | 21.49 | 21.50 | 21.38 | 21.41 | 42,628 | -0.11(-0.49%) |
Aug 31, 2017 | 21.48 | 21.51 | 21.45 | 21.51 | 23,112 | +0.06(+0.29%) |
Aug 30, 2017 | 21.42 | 21.46 | 21.41 | 21.45 | 50,535 | +0.06(+0.26%) |
Aug 29, 2017 | 21.51 | 21.52 | 21.40 | 21.40 | 206,750 | -0.03(-0.14%) |
Aug 28, 2017 | 21.40 | 21.45 | 21.36 | 21.43 | 25,646 | +0.02(+0.10%) |
Aug 25, 2017 | 21.38 | 21.43 | 21.36 | 21.41 | 24,998 | +0.10(+0.48%) |
Aug 24, 2017 | 21.35 | 21.37 | 21.31 | 21.31 | 26,443 | -0.05(-0.24%) |
Aug 23, 2017 | 21.34 | 21.41 | 21.34 | 21.36 | 1,553,521 | +0.06(+0.29%) |
Aug 22, 2017 | 21.30 | 21.35 | 21.30 | 21.30 | 8,642 | -0.05(-0.24%) |
Aug 21, 2017 | 21.33 | 21.38 | 21.31 | 21.35 | 30,335 | +0.08(+0.36%) |
Aug 18, 2017 | 21.36 | 21.37 | 21.27 | 21.27 | 95,135 | -0.03(-0.12%) |
Aug 17, 2017 | 21.23 | 21.31 | 21.22 | 21.30 | 37,280 | +0.08(+0.36%) |
Aug 16, 2017 | 21.12 | 21.25 | 21.12 | 21.22 | 157,671 | +0.10(+0.46%) |
Aug 15, 2017 | 21.11 | 21.19 | 21.11 | 21.12 | 26,341 | -0.09(-0.41%) |
Aug 14, 2017 | 21.20 | 21.25 | 21.16 | 21.21 | 1,261,987 | +0.00(+0.00%) |
Aug 11, 2017 | 21.17 | 21.24 | 21.15 | 21.21 | 39,549 | -0.05(-0.22%) |
Aug 10, 2017 | 21.24 | 21.29 | 21.15 | 21.25 | 42,128 | +0.08(+0.36%) |
Aug 09, 2017 | 21.33 | 21.33 | 21.18 | 21.18 | 173,431 | -0.01(-0.05%) |
Aug 08, 2017 | 21.28 | 21.28 | 21.18 | 21.19 | 8,179 | -0.11(-0.54%) |
Aug 07, 2017 | 21.32 | 21.35 | 21.30 | 21.30 | 76,011 | -0.01(-0.06%) |
Aug 04, 2017 | 21.37 | 21.40 | 21.28 | 21.32 | 19,864 | -0.13(-0.61%) |
Aug 03, 2017 | 21.44 | 21.49 | 21.41 | 21.45 | 14,846 | +0.01(+0.06%) |
Aug 02, 2017 | 21.39 | 21.43 | 21.37 | 21.43 | 20,741 | +0.03(+0.12%) |
Aug 01, 2017 | 21.22 | 21.41 | 21.22 | 21.41 | 14,839 | +0.10(+0.46%) |
Jul 31, 2017 | 21.22 | 21.31 | 21.18 | 21.31 | 23,768 | +0.04(+0.17%) |
Jul 28, 2017 | 21.21 | 21.27 | 21.21 | 21.27 | 19,132 | +0.07(+0.31%) |
Jul 27, 2017 | 21.19 | 21.22 | 21.15 | 21.21 | 17,324 | -0.08(-0.38%) |
Jul 26, 2017 | 21.17 | 21.30 | 21.14 | 21.29 | 22,368 | +0.11(+0.50%) |
Jul 25, 2017 | 21.27 | 21.30 | 21.18 | 21.18 | 21,238 | -0.25(-1.16%) |
Jul 24, 2017 | 21.46 | 21.47 | 21.41 | 21.43 | 10,253 | -0.06(-0.28%) |
Jul 21, 2017 | 21.45 | 21.52 | 21.45 | 21.49 | 7,706 | +0.09(+0.41%) |
Jul 20, 2017 | 21.41 | 21.45 | 21.39 | 21.40 | 37,969 | +0.06(+0.27%) |
Jul 19, 2017 | 21.32 | 21.39 | 21.31 | 21.34 | 44,863 | +0.02(+0.07%) |
Jul 18, 2017 | 21.25 | 21.36 | 21.25 | 21.33 | 26,162 | +0.19(+0.89%) |
Jul 17, 2017 | 21.16 | 21.20 | 21.08 | 21.14 | 188,938 | -0.01(-0.02%) |
Jul 14, 2017 | 21.14 | 21.17 | 21.08 | 21.15 | 254,252 | +0.10(+0.48%) |
Jul 13, 2017 | 21.09 | 21.10 | 20.99 | 21.05 | 91,077 | -0.08(-0.38%) |
Jul 12, 2017 | 21.10 | 21.15 | 21.07 | 21.13 | 131,716 | +0.14(+0.65%) |
Jul 11, 2017 | 20.96 | 20.99 | 20.92 | 20.99 | 44,124 | +0.02(+0.10%) |
Jul 10, 2017 | 20.93 | 20.99 | 20.89 | 20.97 | 50,320 | +0.06(+0.29%) |
Jul 07, 2017 | 20.90 | 20.95 | 20.90 | 20.91 | 20,410 | -0.07(-0.31%) |
Jul 06, 2017 | 21.00 | 21.03 | 20.88 | 20.97 | 34,583 | -0.11(-0.53%) |
Jul 05, 2017 | 21.07 | 21.10 | 21.02 | 21.09 | 57,216 | +0.04(+0.19%) |