Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.93 | 22.59 | 21.85 | 22.55 | 754,022 | +0.48(+2.17%) |
Sep 28, 2017 | 21.13 | 22.09 | 20.83 | 22.07 | 551,344 | +0.92(+4.35%) |
Sep 27, 2017 | 21.41 | 20.27 | 21.15 | 723,748 | +0.10(+0.48%) | |
Sep 26, 2017 | 19.76 | 21.18 | 19.46 | 21.05 | 1,820,052 | +1.35(+6.85%) |
Sep 25, 2017 | 19.36 | 19.75 | 19.21 | 19.70 | 647,746 | +0.42(+2.18%) |
Sep 22, 2017 | 19.25 | 19.62 | 18.84 | 19.28 | 777,642 | -0.12(-0.62%) |
Sep 21, 2017 | 20.24 | 20.32 | 19.26 | 19.40 | 787,599 | -0.79(-3.91%) |
Sep 20, 2017 | 19.90 | 20.34 | 19.80 | 20.19 | 798,303 | +0.20(+1.00%) |
Sep 19, 2017 | 19.85 | 20.28 | 19.74 | 19.99 | 778,111 | +0.09(+0.45%) |
Sep 18, 2017 | 20.20 | 20.24 | 19.37 | 19.90 | 867,712 | -0.40(-1.97%) |
Sep 15, 2017 | 20.37 | 20.41 | 19.91 | 20.30 | 846,499 | -0.04(-0.20%) |
Sep 14, 2017 | 20.41 | 20.50 | 20.01 | 20.34 | 1,104,555 | +0.53(+2.68%) |
Sep 13, 2017 | 20.08 | 20.37 | 19.73 | 19.81 | 743,282 | -0.34(-1.69%) |
Sep 12, 2017 | 20.09 | 20.38 | 19.72 | 20.15 | 485,398 | +0.14(+0.70%) |
Sep 11, 2017 | 20.26 | 20.45 | 19.92 | 20.01 | 545,670 | -0.25(-1.23%) |
Sep 08, 2017 | 20.01 | 20.35 | 19.69 | 20.26 | 500,444 | +0.18(+0.90%) |
Sep 07, 2017 | 20.40 | 20.45 | 19.94 | 20.08 | 465,145 | -0.31(-1.52%) |
Sep 06, 2017 | 20.24 | 20.73 | 19.73 | 20.39 | 546,137 | +0.67(+3.40%) |
Sep 05, 2017 | 20.01 | 20.11 | 19.11 | 19.72 | 1,111,003 | -0.50(-2.47%) |
Sep 01, 2017 | 20.70 | 20.76 | 20.06 | 20.22 | 441,160 | -0.47(-2.27%) |
Aug 31, 2017 | 20.29 | 21.00 | 20.20 | 20.69 | 762,439 | +0.38(+1.87%) |
Aug 30, 2017 | 20.36 | 20.79 | 20.10 | 20.31 | 703,775 | -0.05(-0.25%) |
Aug 29, 2017 | 20.06 | 20.48 | 19.96 | 20.36 | 443,921 | +0.14(+0.69%) |
Aug 28, 2017 | 20.44 | 20.44 | 19.93 | 20.22 | 469,205 | -0.32(-1.56%) |
Aug 25, 2017 | 20.05 | 20.79 | 19.75 | 20.54 | 973,391 | +0.65(+3.27%) |
Aug 24, 2017 | 21.00 | 21.28 | 19.88 | 19.89 | 696,470 | -1.10(-5.24%) |
Aug 23, 2017 | 19.51 | 21.03 | 19.15 | 20.99 | 1,939,210 | +1.62(+8.36%) |
Aug 22, 2017 | 23.00 | 23.09 | 19.26 | 19.37 | 2,562,753 | -3.70(-16.04%) |
Aug 21, 2017 | 23.00 | 23.43 | 22.90 | 23.07 | 551,423 | +0.06(+0.26%) |
Aug 18, 2017 | 24.00 | 24.10 | 22.50 | 23.01 | 1,346,984 | -0.98(-4.09%) |
Aug 17, 2017 | 25.00 | 25.00 | 23.95 | 23.99 | 630,915 | -1.04(-4.16%) |
Aug 16, 2017 | 25.19 | 25.38 | 25.00 | 25.03 | 476,638 | -0.08(-0.32%) |
Aug 15, 2017 | 25.56 | 25.56 | 25.03 | 25.11 | 660,094 | -0.39(-1.53%) |
Aug 14, 2017 | 25.56 | 26.00 | 25.22 | 25.50 | 564,300 | +0.31(+1.23%) |
Aug 11, 2017 | 24.85 | 25.99 | 24.82 | 25.19 | 942,568 | +0.43(+1.74%) |
Aug 10, 2017 | 24.78 | 25.20 | 22.98 | 24.76 | 2,288,055 | -0.41(-1.63%) |
Aug 09, 2017 | 25.41 | 25.78 | 24.90 | 25.17 | 821,565 | -0.37(-1.45%) |
Aug 08, 2017 | 24.98 | 25.75 | 24.52 | 25.54 | 792,077 | +0.50(+2.00%) |
Aug 07, 2017 | 24.77 | 25.09 | 24.55 | 25.04 | 529,421 | +0.22(+0.89%) |
Aug 04, 2017 | 24.64 | 24.91 | 24.10 | 24.82 | 537,139 | +0.21(+0.85%) |
Aug 03, 2017 | 24.85 | 25.01 | 24.45 | 24.61 | 384,061 | -0.24(-0.97%) |
Aug 02, 2017 | 25.28 | 25.30 | 24.78 | 24.85 | 364,016 | -0.53(-2.09%) |
Aug 01, 2017 | 25.40 | 25.50 | 25.04 | 25.38 | 353,285 | +0.01(+0.04%) |
Jul 31, 2017 | 25.90 | 25.90 | 25.24 | 25.37 | 300,078 | -0.39(-1.51%) |
Jul 28, 2017 | 26.43 | 26.43 | 25.54 | 25.76 | 387,564 | -0.66(-2.50%) |
Jul 27, 2017 | 26.40 | 27.27 | 26.24 | 26.42 | 513,074 | -0.02(-0.08%) |
Jul 26, 2017 | 26.22 | 26.53 | 26.06 | 26.44 | 211,784 | -0.11(-0.41%) |
Jul 25, 2017 | 26.03 | 26.92 | 25.73 | 26.55 | 545,659 | +1.15(+4.53%) |
Jul 24, 2017 | 25.09 | 25.57 | 24.86 | 25.40 | 299,962 | +0.31(+1.24%) |
Jul 21, 2017 | 25.41 | 25.60 | 24.72 | 25.09 | 397,095 | -0.20(-0.79%) |
Jul 20, 2017 | 25.00 | 25.43 | 24.74 | 25.29 | 274,306 | +0.34(+1.36%) |
Jul 19, 2017 | 25.10 | 25.25 | 24.73 | 24.95 | 597,629 | -0.23(-0.91%) |
Jul 18, 2017 | 25.11 | 25.40 | 25.03 | 25.18 | 249,774 | -0.02(-0.08%) |
Jul 17, 2017 | 25.21 | 25.25 | 24.70 | 25.20 | 452,256 | +0.07(+0.28%) |
Jul 14, 2017 | 25.19 | 25.44 | 24.99 | 25.13 | 407,370 | +0.00(+0.00%) |
Jul 13, 2017 | 25.05 | 25.34 | 24.98 | 25.13 | 319,479 | +0.08(+0.32%) |
Jul 12, 2017 | 25.37 | 25.66 | 24.86 | 25.05 | 635,592 | -0.33(-1.30%) |
Jul 11, 2017 | 25.81 | 26.09 | 25.08 | 25.38 | 517,458 | -0.36(-1.40%) |
Jul 10, 2017 | 26.00 | 26.57 | 25.40 | 25.74 | 636,518 | -0.36(-1.38%) |
Jul 07, 2017 | 25.88 | 26.13 | 25.52 | 26.10 | 469,412 | +0.28(+1.08%) |
Jul 06, 2017 | 26.64 | 26.85 | 25.73 | 25.82 | 458,545 | -1.04(-3.87%) |
Jul 05, 2017 | 27.00 | 27.11 | 26.60 | 26.86 | 416,542 | -0.14(-0.52%) |