Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.30 | 21.26 | 20.69 | 20.90 | 351,854 | +0.60(+2.93%) |
Sep 28, 2017 | 20.25 | 20.43 | 20.25 | 20.30 | 183,135 | +0.03(+0.16%) |
Sep 27, 2017 | 20.67 | 20.67 | 20.11 | 20.27 | 119,679 | -0.40(-1.93%) |
Sep 26, 2017 | 21.18 | 21.14 | 20.62 | 20.67 | 142,746 | -0.51(-2.41%) |
Sep 25, 2017 | 21.32 | 21.32 | 20.88 | 21.18 | 55,413 | -0.27(-1.28%) |
Sep 22, 2017 | 21.28 | 21.62 | 21.28 | 21.45 | 61,393 | +0.29(+1.39%) |
Sep 21, 2017 | 21.15 | 21.55 | 21.15 | 21.16 | 78,864 | +0.16(+0.75%) |
Sep 20, 2017 | 21.05 | 21.23 | 20.77 | 21.00 | 67,544 | -0.05(-0.25%) |
Sep 19, 2017 | 21.41 | 21.70 | 21.01 | 21.05 | 164,598 | -0.50(-2.31%) |
Sep 18, 2017 | 21.67 | 21.81 | 21.36 | 21.55 | 107,873 | -0.07(-0.30%) |
Sep 15, 2017 | 21.37 | 21.66 | 21.34 | 21.62 | 129,108 | +0.24(+1.10%) |
Sep 14, 2017 | 21.04 | 21.45 | 21.04 | 21.38 | 117,793 | +0.29(+1.37%) |
Sep 13, 2017 | 21.40 | 21.51 | 21.07 | 21.09 | 61,192 | -0.30(-1.41%) |
Sep 12, 2017 | 21.48 | 21.61 | 21.37 | 21.40 | 74,273 | -0.09(-0.43%) |
Sep 11, 2017 | 21.70 | 21.74 | 21.16 | 21.49 | 76,405 | -0.14(-0.67%) |
Sep 08, 2017 | 21.88 | 21.93 | 21.47 | 21.63 | 104,623 | -0.35(-1.61%) |
Sep 07, 2017 | 21.95 | 22.12 | 21.76 | 21.98 | 124,258 | +0.02(+0.09%) |
Sep 06, 2017 | 21.56 | 22.08 | 21.51 | 21.96 | 155,771 | +0.37(+1.73%) |
Sep 05, 2017 | 21.98 | 22.21 | 21.55 | 21.59 | 94,910 | -0.30(-1.38%) |
Sep 01, 2017 | 21.87 | 21.93 | 21.79 | 21.89 | 43,652 | -0.01(-0.03%) |
Aug 31, 2017 | 21.59 | 21.93 | 21.59 | 21.90 | 266,706 | +0.43(+2.01%) |
Aug 30, 2017 | 22.03 | 22.03 | 21.38 | 21.47 | 100,549 | -0.52(-2.38%) |
Aug 29, 2017 | 22.14 | 22.17 | 21.89 | 21.99 | 168,377 | -0.53(-2.35%) |
Aug 28, 2017 | 22.46 | 22.59 | 22.23 | 22.52 | 28,784 | +0.26(+1.18%) |
Aug 25, 2017 | 22.19 | 22.49 | 22.19 | 22.26 | 56,170 | +0.16(+0.71%) |
Aug 24, 2017 | 22.49 | 22.49 | 22.02 | 22.10 | 52,328 | -0.27(-1.23%) |
Aug 23, 2017 | 21.97 | 22.49 | 21.87 | 22.38 | 63,103 | +0.34(+1.54%) |
Aug 22, 2017 | 21.75 | 22.15 | 21.71 | 22.04 | 54,949 | +0.21(+0.96%) |
Aug 21, 2017 | 21.38 | 21.87 | 21.38 | 21.83 | 143,366 | +0.44(+2.05%) |
Aug 18, 2017 | 21.58 | 21.66 | 21.24 | 21.39 | 106,054 | -0.27(-1.23%) |
Aug 17, 2017 | 21.80 | 21.92 | 21.61 | 21.66 | 75,861 | -0.21(-0.96%) |
Aug 16, 2017 | 21.64 | 21.97 | 21.64 | 21.87 | 104,574 | +0.20(+0.91%) |
Aug 15, 2017 | 21.50 | 21.77 | 21.43 | 21.67 | 92,511 | +0.17(+0.80%) |
Aug 14, 2017 | 21.34 | 21.65 | 21.22 | 21.50 | 67,739 | +0.19(+0.90%) |
Aug 11, 2017 | 21.04 | 21.50 | 21.04 | 21.30 | 153,388 | +0.29(+1.36%) |
Aug 10, 2017 | 21.22 | 21.69 | 20.94 | 21.02 | 116,047 | +0.39(+1.91%) |
Aug 09, 2017 | 20.80 | 20.85 | 20.52 | 20.62 | 83,363 | -0.37(-1.76%) |
Aug 08, 2017 | 20.92 | 21.03 | 20.79 | 20.99 | 69,831 | +0.03(+0.15%) |
Aug 07, 2017 | 20.85 | 21.11 | 20.76 | 20.96 | 133,648 | +0.12(+0.58%) |
Aug 04, 2017 | 20.66 | 20.97 | 20.51 | 20.84 | 113,974 | +0.29(+1.39%) |
Aug 03, 2017 | 20.60 | 20.80 | 20.29 | 20.55 | 230,851 | -0.07(-0.34%) |
Aug 02, 2017 | 21.01 | 21.01 | 20.29 | 20.62 | 214,893 | -0.45(-2.15%) |
Aug 01, 2017 | 20.63 | 21.13 | 20.42 | 21.08 | 180,373 | +0.40(+1.94%) |
Jul 31, 2017 | 21.27 | 21.27 | 20.43 | 20.67 | 187,555 | -0.80(-3.71%) |
Jul 28, 2017 | 21.72 | 21.72 | 21.27 | 21.47 | 110,864 | -0.44(-2.01%) |
Jul 27, 2017 | 21.71 | 22.12 | 21.38 | 21.91 | 218,411 | +0.23(+1.06%) |
Jul 26, 2017 | 21.59 | 21.79 | 21.39 | 21.68 | 76,723 | +0.09(+0.41%) |
Jul 25, 2017 | 21.56 | 21.85 | 21.41 | 21.59 | 80,918 | +0.11(+0.53%) |
Jul 24, 2017 | 21.16 | 21.55 | 21.16 | 21.48 | 75,757 | +0.27(+1.26%) |
Jul 21, 2017 | 21.37 | 21.52 | 21.04 | 21.21 | 131,087 | -0.13(-0.63%) |
Jul 20, 2017 | 21.27 | 21.38 | 20.77 | 21.34 | 241,073 | +0.11(+0.54%) |
Jul 19, 2017 | 21.17 | 21.38 | 21.04 | 21.23 | 126,573 | +0.13(+0.60%) |
Jul 18, 2017 | 21.37 | 21.37 | 20.93 | 21.10 | 101,958 | -0.33(-1.54%) |
Jul 17, 2017 | 22.18 | 22.18 | 21.08 | 21.43 | 154,098 | -0.47(-2.15%) |
Jul 14, 2017 | 22.11 | 22.11 | 21.61 | 21.90 | 123,206 | -0.05(-0.23%) |
Jul 13, 2017 | 21.74 | 22.22 | 21.52 | 21.95 | 162,023 | +0.06(+0.26%) |
Jul 12, 2017 | 21.85 | 21.96 | 21.74 | 21.90 | 69,114 | +0.29(+1.36%) |
Jul 11, 2017 | 21.71 | 21.85 | 21.43 | 21.60 | 65,277 | -0.11(-0.50%) |
Jul 10, 2017 | 21.76 | 21.76 | 21.39 | 21.71 | 44,722 | -0.19(-0.87%) |
Jul 07, 2017 | 21.61 | 22.15 | 21.61 | 21.90 | 85,788 | +0.10(+0.47%) |
Jul 06, 2017 | 21.74 | 22.03 | 21.71 | 21.80 | 108,491 | -0.21(-0.95%) |
Jul 05, 2017 | 22.06 | 22.12 | 21.53 | 22.01 | 146,825 | -0.04(-0.20%) |