Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.27 | 21.37 | 21.02 | 21.07 | 1,055,343 | -0.25(-1.18%) |
Sep 28, 2017 | 20.95 | 21.33 | 20.92 | 21.33 | 770,588 | +0.40(+1.92%) |
Sep 27, 2017 | 21.03 | 21.16 | 20.91 | 20.92 | 640,727 | -0.12(-0.57%) |
Sep 26, 2017 | 21.03 | 21.18 | 20.90 | 21.04 | 770,938 | -0.08(-0.40%) |
Sep 25, 2017 | 20.71 | 21.29 | 20.70 | 21.13 | 1,291,650 | +0.64(+3.11%) |
Sep 22, 2017 | 20.76 | 20.76 | 20.35 | 20.49 | 712,099 | -0.24(-1.16%) |
Sep 21, 2017 | 20.46 | 20.75 | 20.41 | 20.73 | 653,831 | +0.26(+1.28%) |
Sep 20, 2017 | 20.64 | 20.78 | 20.34 | 20.47 | 948,295 | -0.15(-0.72%) |
Sep 19, 2017 | 20.36 | 20.67 | 20.31 | 20.62 | 628,137 | +0.33(+1.62%) |
Sep 18, 2017 | 20.34 | 20.44 | 20.16 | 20.29 | 660,921 | -0.07(-0.32%) |
Sep 15, 2017 | 20.49 | 20.49 | 20.31 | 20.36 | 496,727 | -0.04(-0.21%) |
Sep 14, 2017 | 20.31 | 20.55 | 20.31 | 20.40 | 648,587 | +0.09(+0.44%) |
Sep 13, 2017 | 20.11 | 20.41 | 20.08 | 20.31 | 635,886 | +0.22(+1.07%) |
Sep 12, 2017 | 20.02 | 20.15 | 19.97 | 20.09 | 376,665 | +0.05(+0.27%) |
Sep 11, 2017 | 19.95 | 20.09 | 19.93 | 20.04 | 548,474 | +0.11(+0.54%) |
Sep 08, 2017 | 19.88 | 19.95 | 19.72 | 19.93 | 439,552 | +0.06(+0.30%) |
Sep 07, 2017 | 19.72 | 19.90 | 19.62 | 19.87 | 555,067 | +0.19(+0.97%) |
Sep 06, 2017 | 19.42 | 19.84 | 19.39 | 19.68 | 451,470 | +0.26(+1.35%) |
Sep 05, 2017 | 19.66 | 19.69 | 19.22 | 19.42 | 613,601 | -0.12(-0.61%) |
Sep 01, 2017 | 19.33 | 19.55 | 19.23 | 19.54 | 540,964 | +0.28(+1.46%) |
Aug 31, 2017 | 18.91 | 19.29 | 18.77 | 19.26 | 612,329 | +0.42(+2.22%) |
Aug 30, 2017 | 18.77 | 18.90 | 18.67 | 18.84 | 468,221 | -0.01(-0.06%) |
Aug 29, 2017 | 18.76 | 18.87 | 18.66 | 18.85 | 402,885 | +0.01(+0.03%) |
Aug 28, 2017 | 19.09 | 19.10 | 18.80 | 18.84 | 382,101 | -0.23(-1.19%) |
Aug 25, 2017 | 19.12 | 19.17 | 19.04 | 19.07 | 283,812 | +0.00(+0.00%) |
Aug 24, 2017 | 19.06 | 19.12 | 18.98 | 19.07 | 339,827 | +0.02(+0.09%) |
Aug 23, 2017 | 18.71 | 19.07 | 18.71 | 19.05 | 601,225 | +0.26(+1.37%) |
Aug 22, 2017 | 18.61 | 18.83 | 18.60 | 18.80 | 480,970 | +0.21(+1.15%) |
Aug 21, 2017 | 18.67 | 18.67 | 18.48 | 18.58 | 470,441 | -0.08(-0.45%) |
Aug 18, 2017 | 18.73 | 18.75 | 18.56 | 18.67 | 450,873 | +0.02(+0.10%) |
Aug 17, 2017 | 18.80 | 18.87 | 18.64 | 18.65 | 617,053 | -0.26(-1.35%) |
Aug 16, 2017 | 18.77 | 18.93 | 18.69 | 18.90 | 1,032,352 | +0.21(+1.11%) |
Aug 15, 2017 | 18.85 | 18.95 | 18.57 | 18.70 | 555,297 | -0.33(-1.72%) |
Aug 14, 2017 | 19.00 | 19.24 | 18.98 | 19.02 | 766,697 | -0.01(-0.03%) |
Aug 11, 2017 | 18.88 | 19.06 | 18.84 | 19.03 | 892,676 | +0.12(+0.66%) |
Aug 10, 2017 | 19.67 | 19.68 | 18.89 | 18.90 | 914,601 | -0.70(-3.58%) |
Aug 09, 2017 | 19.61 | 19.69 | 19.55 | 19.61 | 800,706 | -0.08(-0.42%) |
Aug 08, 2017 | 19.84 | 19.92 | 19.61 | 19.69 | 565,783 | -0.12(-0.60%) |
Aug 07, 2017 | 19.86 | 19.93 | 19.72 | 19.81 | 261,362 | -0.16(-0.80%) |
Aug 04, 2017 | 20.12 | 20.15 | 19.91 | 19.97 | 626,565 | -0.15(-0.77%) |
Aug 03, 2017 | 20.12 | 20.36 | 20.10 | 20.12 | 517,788 | +0.00(+0.00%) |
Aug 02, 2017 | 19.96 | 20.29 | 19.84 | 20.12 | 1,257,846 | -0.21(-1.05%) |
Aug 01, 2017 | 20.28 | 20.38 | 20.00 | 20.34 | 722,500 | +0.07(+0.35%) |
Jul 31, 2017 | 20.31 | 20.41 | 20.12 | 20.26 | 810,401 | -0.05(-0.23%) |
Jul 28, 2017 | 20.32 | 20.43 | 20.27 | 20.31 | 394,498 | +0.11(+0.53%) |
Jul 27, 2017 | 20.58 | 20.58 | 20.06 | 20.21 | 927,386 | -0.36(-1.73%) |
Jul 26, 2017 | 20.64 | 20.73 | 20.49 | 20.56 | 829,427 | -0.05(-0.23%) |
Jul 25, 2017 | 20.66 | 20.75 | 20.46 | 20.61 | 531,679 | +0.10(+0.46%) |
Jul 24, 2017 | 20.63 | 20.63 | 20.45 | 20.51 | 388,753 | -0.05(-0.23%) |
Jul 21, 2017 | 20.61 | 20.67 | 20.42 | 20.56 | 715,548 | -0.02(-0.12%) |
Jul 20, 2017 | 20.44 | 20.68 | 20.37 | 20.59 | 683,989 | +0.19(+0.93%) |
Jul 19, 2017 | 20.15 | 20.41 | 20.13 | 20.40 | 518,672 | +0.31(+1.53%) |
Jul 18, 2017 | 20.15 | 20.15 | 19.89 | 20.09 | 474,338 | +0.09(+0.44%) |
Jul 17, 2017 | 20.12 | 20.18 | 19.93 | 20.00 | 444,439 | -0.10(-0.50%) |
Jul 14, 2017 | 19.86 | 20.16 | 19.83 | 20.10 | 512,317 | +0.34(+1.74%) |
Jul 13, 2017 | 19.76 | 19.79 | 19.64 | 19.76 | 510,579 | -0.02(-0.12%) |
Jul 12, 2017 | 19.68 | 19.87 | 19.50 | 19.78 | 930,714 | +0.35(+1.83%) |
Jul 11, 2017 | 19.58 | 19.58 | 19.36 | 19.43 | 632,070 | -0.16(-0.81%) |
Jul 10, 2017 | 19.54 | 19.67 | 19.47 | 19.59 | 472,464 | -0.04(-0.18%) |
Jul 07, 2017 | 19.54 | 19.64 | 19.38 | 19.62 | 472,846 | +0.11(+0.58%) |
Jul 06, 2017 | 19.50 | 19.66 | 19.43 | 19.51 | 556,616 | -0.04(-0.21%) |
Jul 05, 2017 | 19.45 | 19.58 | 19.32 | 19.55 | 680,801 | -0.24(-1.20%) |