Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.45 | 21.84 | 20.99 | 21.55 | 60,110 | +0.12(+0.58%) |
Sep 28, 2017 | 21.85 | 21.85 | 21.39 | 21.43 | 31,600 | -0.39(-1.80%) |
Sep 27, 2017 | 21.50 | 21.99 | 21.41 | 21.82 | 47,214 | +0.45(+2.13%) |
Sep 26, 2017 | 21.26 | 21.78 | 20.97 | 21.36 | 53,038 | +0.12(+0.54%) |
Sep 25, 2017 | 21.07 | 21.49 | 20.53 | 21.25 | 50,518 | +0.11(+0.51%) |
Sep 22, 2017 | 20.88 | 21.25 | 20.46 | 21.14 | 59,531 | +0.29(+1.41%) |
Sep 21, 2017 | 20.42 | 21.08 | 20.42 | 20.85 | 66,666 | -0.11(-0.51%) |
Sep 20, 2017 | 20.86 | 21.08 | 20.79 | 20.95 | 30,674 | +0.14(+0.68%) |
Sep 19, 2017 | 20.56 | 20.84 | 20.35 | 20.81 | 53,654 | +0.24(+1.17%) |
Sep 18, 2017 | 20.06 | 20.78 | 20.03 | 20.57 | 46,574 | +0.53(+2.62%) |
Sep 15, 2017 | 19.92 | 20.11 | 19.60 | 20.05 | 78,996 | +0.12(+0.63%) |
Sep 14, 2017 | 20.09 | 20.40 | 19.35 | 19.92 | 68,112 | -0.21(-1.06%) |
Sep 13, 2017 | 20.10 | 20.40 | 19.72 | 20.14 | 19,064 | +0.01(+0.04%) |
Sep 12, 2017 | 20.00 | 20.47 | 19.81 | 20.13 | 34,721 | +0.23(+1.16%) |
Sep 11, 2017 | 19.83 | 20.27 | 19.65 | 19.89 | 33,915 | +0.24(+1.22%) |
Sep 08, 2017 | 19.38 | 19.88 | 19.38 | 19.65 | 39,322 | +0.36(+1.89%) |
Sep 07, 2017 | 20.00 | 20.00 | 19.11 | 19.29 | 37,725 | -0.74(-3.69%) |
Sep 06, 2017 | 19.82 | 20.24 | 19.77 | 20.03 | 21,422 | +0.27(+1.35%) |
Sep 05, 2017 | 20.05 | 20.05 | 19.59 | 19.76 | 30,181 | -0.36(-1.77%) |
Sep 01, 2017 | 19.49 | 20.30 | 19.49 | 20.12 | 28,798 | +0.58(+2.96%) |
Aug 31, 2017 | 19.47 | 19.97 | 19.45 | 19.54 | 26,725 | +0.10(+0.50%) |
Aug 30, 2017 | 19.65 | 19.76 | 19.37 | 19.44 | 21,545 | -0.15(-0.77%) |
Aug 29, 2017 | 19.49 | 19.71 | 19.22 | 19.59 | 25,725 | -0.17(-0.86%) |
Aug 28, 2017 | 19.76 | 20.06 | 19.36 | 19.76 | 35,229 | +0.09(+0.45%) |
Aug 25, 2017 | 19.67 | 19.85 | 19.55 | 19.67 | 26,566 | +0.09(+0.45%) |
Aug 24, 2017 | 19.71 | 19.73 | 19.37 | 19.58 | 36,000 | +0.00(+0.00%) |
Aug 23, 2017 | 19.78 | 20.23 | 19.55 | 19.58 | 52,583 | -0.37(-1.87%) |
Aug 22, 2017 | 19.89 | 20.08 | 19.83 | 19.96 | 21,770 | +0.17(+0.85%) |
Aug 21, 2017 | 19.68 | 19.98 | 19.51 | 19.79 | 44,475 | +0.02(+0.09%) |
Aug 18, 2017 | 19.59 | 20.12 | 19.57 | 19.77 | 54,051 | +0.04(+0.23%) |
Aug 17, 2017 | 20.04 | 20.25 | 19.56 | 19.73 | 24,565 | -0.45(-2.21%) |
Aug 16, 2017 | 20.61 | 20.61 | 19.92 | 20.17 | 18,612 | -0.25(-1.22%) |
Aug 15, 2017 | 20.51 | 21.14 | 19.93 | 20.42 | 33,217 | +0.02(+0.09%) |
Aug 14, 2017 | 20.44 | 20.70 | 19.90 | 20.40 | 40,307 | +0.19(+0.92%) |
Aug 11, 2017 | 19.83 | 20.54 | 19.83 | 20.22 | 27,315 | -0.02(-0.09%) |
Aug 10, 2017 | 20.63 | 20.96 | 20.14 | 20.23 | 88,147 | -0.50(-2.40%) |
Aug 09, 2017 | 20.95 | 21.20 | 20.30 | 20.73 | 65,021 | -0.37(-1.77%) |
Aug 08, 2017 | 21.14 | 21.60 | 20.74 | 21.11 | 33,468 | -0.10(-0.46%) |
Aug 07, 2017 | 21.13 | 21.36 | 20.84 | 21.20 | 50,656 | +0.10(+0.46%) |
Aug 04, 2017 | 21.03 | 21.25 | 20.83 | 21.11 | 46,579 | +0.18(+0.85%) |
Aug 03, 2017 | 21.16 | 21.20 | 20.78 | 20.93 | 71,108 | -0.28(-1.34%) |
Aug 02, 2017 | 21.23 | 21.65 | 19.62 | 21.21 | 170,419 | -0.24(-1.12%) |
Aug 01, 2017 | 21.57 | 21.91 | 21.19 | 21.45 | 135,297 | +0.10(+0.46%) |
Jul 31, 2017 | 21.70 | 21.71 | 21.33 | 21.35 | 35,282 | -0.24(-1.11%) |
Jul 28, 2017 | 22.05 | 22.27 | 21.48 | 21.60 | 77,926 | -0.40(-1.82%) |
Jul 27, 2017 | 22.41 | 22.41 | 21.38 | 22.00 | 231,891 | -0.30(-1.36%) |
Jul 26, 2017 | 21.96 | 22.51 | 21.69 | 22.30 | 83,227 | +0.44(+2.00%) |
Jul 25, 2017 | 22.18 | 22.40 | 21.76 | 21.86 | 46,124 | -0.12(-0.57%) |
Jul 24, 2017 | 21.77 | 22.23 | 21.38 | 21.99 | 62,382 | +0.22(+1.02%) |
Jul 21, 2017 | 22.05 | 22.05 | 21.60 | 21.76 | 39,113 | -0.07(-0.33%) |
Jul 20, 2017 | 21.88 | 22.03 | 21.68 | 21.84 | 51,204 | +0.04(+0.20%) |
Jul 19, 2017 | 21.98 | 22.22 | 21.77 | 21.79 | 55,826 | -0.20(-0.93%) |
Jul 18, 2017 | 22.07 | 22.12 | 21.22 | 22.00 | 90,422 | -0.12(-0.52%) |
Jul 17, 2017 | 21.72 | 22.23 | 21.48 | 22.11 | 61,355 | +0.40(+1.84%) |
Jul 14, 2017 | 21.84 | 22.00 | 21.45 | 21.71 | 49,983 | -0.19(-0.85%) |
Jul 13, 2017 | 21.85 | 21.98 | 21.16 | 21.90 | 122,456 | +0.12(+0.57%) |
Jul 12, 2017 | 21.15 | 21.85 | 21.12 | 21.77 | 116,652 | +0.88(+4.22%) |
Jul 11, 2017 | 20.75 | 21.03 | 20.41 | 20.89 | 61,077 | +0.20(+0.99%) |
Jul 10, 2017 | 20.46 | 20.93 | 20.25 | 20.69 | 130,980 | +0.22(+1.09%) |
Jul 07, 2017 | 20.67 | 20.79 | 20.21 | 20.46 | 130,658 | -0.07(-0.35%) |
Jul 06, 2017 | 20.78 | 21.07 | 20.35 | 20.54 | 113,547 | -0.32(-1.54%) |
Jul 05, 2017 | 20.80 | 21.20 | 20.39 | 20.86 | 52,028 | +0.04(+0.21%) |