Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.54 | 23.75 | 23.53 | 23.69 | 102,368 | +0.15(+0.64%) |
Sep 28, 2017 | 23.56 | 23.59 | 23.52 | 23.54 | 266,568 | -0.14(-0.59%) |
Sep 27, 2017 | 23.29 | 23.69 | 23.27 | 23.68 | 548,248 | +0.57(+2.47%) |
Sep 26, 2017 | 23.01 | 23.22 | 23.01 | 23.11 | 1,021,856 | +0.09(+0.39%) |
Sep 25, 2017 | 23.11 | 23.15 | 22.92 | 23.02 | 79,254 | -0.04(-0.17%) |
Sep 22, 2017 | 23.10 | 23.15 | 23.05 | 23.06 | 48,732 | -0.01(-0.04%) |
Sep 21, 2017 | 22.95 | 23.20 | 22.93 | 23.07 | 545,242 | +0.78(+3.50%) |
Sep 20, 2017 | 22.16 | 22.33 | 22.16 | 22.29 | 270,372 | +0.09(+0.41%) |
Sep 19, 2017 | 22.06 | 22.20 | 22.06 | 22.20 | 93,328 | +0.30(+1.37%) |
Sep 18, 2017 | 21.73 | 21.98 | 21.72 | 21.90 | 2,837,167 | +0.46(+2.15%) |
Sep 15, 2017 | 21.35 | 21.50 | 21.33 | 21.44 | 39,391 | +0.30(+1.42%) |
Sep 14, 2017 | 21.09 | 21.14 | 21.05 | 21.14 | 32,592 | +0.10(+0.48%) |
Sep 13, 2017 | 21.02 | 21.08 | 20.96 | 21.04 | 77,529 | -0.06(-0.28%) |
Sep 12, 2017 | 21.14 | 21.18 | 21.03 | 21.10 | 174,446 | -0.10(-0.47%) |
Sep 11, 2017 | 21.28 | 21.29 | 21.14 | 21.20 | 35,431 | +0.08(+0.38%) |
Sep 08, 2017 | 21.07 | 21.20 | 21.07 | 21.12 | 49,386 | -0.05(-0.24%) |
Sep 07, 2017 | 21.25 | 21.26 | 21.07 | 21.17 | 47,312 | -0.13(-0.61%) |
Sep 06, 2017 | 21.25 | 21.33 | 21.11 | 21.30 | 43,165 | +0.21(+1.00%) |
Sep 05, 2017 | 21.11 | 21.21 | 21.02 | 21.09 | 70,885 | -0.06(-0.28%) |
Sep 01, 2017 | 21.32 | 21.33 | 21.10 | 21.15 | 64,131 | +0.08(+0.38%) |
Aug 31, 2017 | 20.94 | 21.08 | 20.91 | 21.07 | 224,804 | +0.27(+1.30%) |
Aug 30, 2017 | 20.64 | 20.81 | 20.64 | 20.80 | 36,886 | +0.18(+0.85%) |
Aug 29, 2017 | 20.57 | 20.67 | 20.54 | 20.62 | 34,114 | -0.32(-1.50%) |
Aug 28, 2017 | 20.98 | 21.01 | 20.94 | 20.94 | 41,446 | -0.12(-0.59%) |
Aug 25, 2017 | 21.01 | 21.13 | 20.98 | 21.07 | 36,666 | +0.38(+1.81%) |
Aug 24, 2017 | 20.80 | 20.82 | 20.69 | 20.69 | 50,561 | -0.20(-0.93%) |
Aug 23, 2017 | 20.91 | 20.93 | 20.83 | 20.89 | 56,123 | -0.01(-0.07%) |
Aug 22, 2017 | 20.90 | 20.94 | 20.89 | 20.90 | 46,121 | +0.01(+0.05%) |
Aug 21, 2017 | 20.84 | 20.90 | 20.71 | 20.89 | 73,542 | -0.01(-0.05%) |
Aug 18, 2017 | 20.99 | 20.99 | 20.81 | 20.90 | 142,480 | -0.09(-0.43%) |
Aug 17, 2017 | 21.14 | 21.19 | 20.99 | 20.99 | 131,179 | -0.36(-1.69%) |
Aug 16, 2017 | 21.45 | 21.47 | 21.25 | 21.35 | 64,647 | +0.16(+0.76%) |
Aug 15, 2017 | 21.19 | 21.25 | 21.10 | 21.19 | 59,917 | +0.15(+0.71%) |
Aug 14, 2017 | 21.01 | 21.14 | 20.98 | 21.04 | 82,365 | +0.19(+0.91%) |
Aug 11, 2017 | 20.86 | 20.93 | 20.75 | 20.85 | 33,087 | +0.04(+0.19%) |
Aug 10, 2017 | 20.83 | 20.87 | 20.70 | 20.81 | 48,164 | -0.15(-0.72%) |
Aug 09, 2017 | 20.87 | 20.99 | 20.82 | 20.96 | 67,754 | -0.09(-0.45%) |
Aug 08, 2017 | 21.13 | 21.24 | 21.02 | 21.05 | 35,174 | -0.25(-1.15%) |
Aug 07, 2017 | 21.31 | 21.33 | 21.24 | 21.30 | 39,380 | -0.20(-0.93%) |
Aug 04, 2017 | 21.20 | 21.56 | 21.20 | 21.50 | 46,084 | +0.33(+1.56%) |
Aug 03, 2017 | 21.23 | 21.23 | 21.13 | 21.17 | 70,527 | +0.11(+0.51%) |
Aug 02, 2017 | 21.15 | 21.15 | 20.95 | 21.06 | 35,586 | -0.14(-0.67%) |
Aug 01, 2017 | 21.17 | 21.27 | 21.12 | 21.20 | 48,284 | +0.35(+1.70%) |
Jul 31, 2017 | 21.04 | 21.05 | 20.72 | 20.85 | 116,023 | -0.35(-1.65%) |
Jul 28, 2017 | 21.32 | 21.32 | 21.16 | 21.20 | 45,666 | +0.24(+1.15%) |
Jul 27, 2017 | 21.12 | 21.14 | 20.88 | 20.96 | 78,114 | -0.75(-3.45%) |
Jul 26, 2017 | 21.23 | 21.76 | 21.21 | 21.71 | 300,863 | +0.59(+2.79%) |
Jul 25, 2017 | 21.30 | 21.30 | 21.11 | 21.12 | 71,878 | +0.23(+1.13%) |
Jul 24, 2017 | 20.89 | 20.93 | 20.80 | 20.89 | 49,017 | -0.00(-0.02%) |
Jul 21, 2017 | 20.88 | 20.89 | 20.68 | 20.89 | 46,533 | -0.08(-0.38%) |
Jul 20, 2017 | 21.18 | 21.18 | 20.94 | 20.97 | 31,045 | -0.22(-1.04%) |
Jul 19, 2017 | 20.99 | 21.20 | 20.97 | 21.19 | 41,321 | +0.24(+1.15%) |
Jul 18, 2017 | 20.95 | 21.02 | 20.86 | 20.95 | 58,536 | -0.11(-0.52%) |
Jul 17, 2017 | 21.19 | 21.25 | 21.05 | 21.06 | 32,509 | -0.34(-1.59%) |
Jul 14, 2017 | 21.20 | 21.40 | 21.12 | 21.40 | 36,375 | +0.02(+0.09%) |
Jul 13, 2017 | 21.29 | 21.38 | 21.25 | 21.38 | 126,140 | +0.10(+0.47%) |
Jul 12, 2017 | 21.14 | 21.31 | 21.13 | 21.28 | 146,090 | -0.10(-0.47%) |
Jul 11, 2017 | 21.20 | 21.42 | 21.20 | 21.38 | 73,889 | +0.16(+0.75%) |
Jul 10, 2017 | 21.12 | 21.23 | 21.10 | 21.22 | 42,042 | +0.05(+0.24%) |
Jul 07, 2017 | 21.14 | 21.18 | 21.03 | 21.17 | 53,518 | +0.09(+0.43%) |
Jul 06, 2017 | 20.98 | 21.15 | 20.96 | 21.08 | 43,716 | +0.10(+0.48%) |
Jul 05, 2017 | 20.80 | 20.98 | 20.80 | 20.98 | 45,829 | +0.30(+1.45%) |