Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.91 | 21.00 | 20.77 | 20.81 | 108,957 | -0.16(-0.76%) |
Sep 28, 2017 | 21.02 | 21.07 | 20.90 | 20.97 | 106,609 | -0.02(-0.10%) |
Sep 27, 2017 | 20.88 | 21.08 | 20.88 | 20.99 | 55,275 | -0.04(-0.19%) |
Sep 26, 2017 | 21.07 | 21.17 | 20.95 | 21.03 | 137,129 | -0.13(-0.61%) |
Sep 25, 2017 | 21.25 | 21.57 | 21.16 | 21.16 | 219,036 | -0.06(-0.28%) |
Sep 22, 2017 | 21.22 | 21.38 | 21.11 | 21.22 | 153,820 | +0.18(+0.86%) |
Sep 21, 2017 | 20.88 | 21.05 | 20.85 | 21.04 | 283,674 | +0.08(+0.38%) |
Sep 20, 2017 | 21.00 | 21.27 | 20.93 | 20.96 | 315,898 | -0.17(-0.80%) |
Sep 19, 2017 | 20.90 | 21.20 | 20.85 | 21.13 | 159,546 | +0.27(+1.29%) |
Sep 18, 2017 | 21.27 | 21.38 | 20.86 | 20.86 | 472,250 | -0.52(-2.43%) |
Sep 15, 2017 | 21.48 | 21.51 | 21.33 | 21.38 | 185,860 | -0.09(-0.42%) |
Sep 14, 2017 | 21.40 | 21.48 | 21.18 | 21.47 | 146,535 | +0.13(+0.61%) |
Sep 13, 2017 | 21.72 | 21.72 | 21.34 | 21.34 | 230,969 | -0.38(-1.75%) |
Sep 12, 2017 | 21.86 | 22.03 | 21.72 | 21.72 | 159,449 | -0.30(-1.36%) |
Sep 11, 2017 | 22.11 | 22.16 | 21.93 | 22.02 | 266,011 | -0.45(-2.00%) |
Sep 08, 2017 | 22.37 | 22.53 | 22.30 | 22.47 | 169,813 | +0.31(+1.40%) |
Sep 07, 2017 | 22.14 | 22.40 | 22.04 | 22.16 | 289,705 | +0.05(+0.23%) |
Sep 06, 2017 | 21.76 | 22.23 | 21.74 | 22.11 | 189,364 | +0.12(+0.55%) |
Sep 05, 2017 | 21.97 | 22.42 | 21.86 | 21.99 | 232,105 | +0.34(+1.57%) |
Sep 01, 2017 | 21.61 | 21.70 | 21.52 | 21.65 | 285,883 | -0.05(-0.23%) |
Aug 31, 2017 | 21.83 | 21.96 | 21.69 | 21.70 | 129,563 | -0.19(-0.87%) |
Aug 30, 2017 | 21.78 | 21.91 | 21.73 | 21.89 | 169,651 | +0.05(+0.23%) |
Aug 29, 2017 | 22.29 | 22.32 | 21.78 | 21.84 | 175,700 | +0.10(+0.46%) |
Aug 28, 2017 | 21.73 | 21.91 | 21.70 | 21.74 | 174,584 | -0.12(-0.55%) |
Aug 25, 2017 | 21.81 | 22.02 | 21.73 | 21.86 | 239,449 | -0.17(-0.77%) |
Aug 24, 2017 | 21.68 | 22.18 | 21.64 | 22.03 | 235,419 | +0.26(+1.19%) |
Aug 23, 2017 | 21.97 | 21.98 | 21.67 | 21.77 | 231,839 | +0.18(+0.83%) |
Aug 22, 2017 | 22.05 | 22.05 | 21.59 | 21.59 | 158,917 | -0.76(-3.40%) |
Aug 21, 2017 | 22.55 | 22.71 | 22.31 | 22.35 | 260,756 | -0.16(-0.71%) |
Aug 18, 2017 | 22.53 | 22.77 | 22.00 | 22.51 | 608,010 | -0.30(-1.32%) |
Aug 17, 2017 | 21.80 | 22.90 | 21.63 | 22.81 | 1,251,529 | +1.29(+5.99%) |
Aug 16, 2017 | 21.80 | 21.80 | 21.41 | 21.52 | 582,264 | -0.22(-1.01%) |
Aug 15, 2017 | 21.32 | 21.82 | 21.32 | 21.74 | 447,211 | +0.03(+0.14%) |
Aug 14, 2017 | 22.45 | 22.48 | 21.68 | 21.71 | 427,933 | -1.49(-6.42%) |
Aug 11, 2017 | 22.77 | 23.30 | 22.49 | 23.20 | 602,783 | +0.77(+3.43%) |
Aug 10, 2017 | 22.09 | 22.64 | 22.08 | 22.43 | 931,227 | +0.65(+2.98%) |
Aug 09, 2017 | 21.67 | 21.92 | 21.34 | 21.78 | 283,962 | +0.32(+1.49%) |
Aug 08, 2017 | 21.17 | 21.74 | 21.01 | 21.46 | 350,124 | +0.35(+1.66%) |
Aug 07, 2017 | 21.23 | 21.23 | 21.09 | 21.11 | 99,723 | -0.08(-0.38%) |
Aug 04, 2017 | 21.05 | 21.19 | 20.89 | 21.19 | 182,840 | +0.09(+0.43%) |
Aug 03, 2017 | 20.85 | 21.12 | 20.85 | 21.10 | 175,624 | +0.34(+1.64%) |
Aug 02, 2017 | 20.50 | 20.85 | 20.50 | 20.76 | 204,258 | +0.13(+0.63%) |
Aug 01, 2017 | 20.69 | 20.80 | 20.61 | 20.63 | 210,237 | -0.25(-1.20%) |
Jul 31, 2017 | 20.98 | 21.07 | 20.86 | 20.88 | 185,244 | -0.12(-0.57%) |
Jul 28, 2017 | 21.02 | 21.11 | 20.93 | 21.00 | 157,545 | -0.03(-0.14%) |
Jul 27, 2017 | 20.97 | 21.48 | 20.92 | 21.03 | 217,702 | -0.07(-0.33%) |
Jul 26, 2017 | 21.14 | 21.18 | 20.99 | 21.10 | 190,545 | -0.14(-0.66%) |
Jul 25, 2017 | 21.05 | 21.24 | 21.03 | 21.24 | 191,693 | +0.01(+0.05%) |
Jul 24, 2017 | 21.43 | 21.43 | 21.18 | 21.23 | 162,961 | -0.32(-1.48%) |
Jul 21, 2017 | 21.64 | 21.83 | 21.52 | 21.55 | 181,524 | -0.02(-0.09%) |
Jul 20, 2017 | 21.57 | 21.72 | 21.53 | 21.57 | 132,149 | -0.05(-0.23%) |
Jul 19, 2017 | 21.53 | 21.70 | 21.38 | 21.62 | 299,955 | -0.06(-0.28%) |
Jul 18, 2017 | 21.67 | 21.87 | 21.63 | 21.68 | 171,536 | +0.19(+0.88%) |
Jul 17, 2017 | 21.56 | 21.60 | 21.45 | 21.49 | 200,806 | -0.35(-1.60%) |
Jul 14, 2017 | 22.09 | 22.13 | 21.79 | 21.84 | 167,783 | -0.26(-1.18%) |
Jul 13, 2017 | 22.17 | 22.17 | 21.93 | 22.10 | 152,641 | -0.11(-0.50%) |
Jul 12, 2017 | 22.30 | 22.35 | 22.12 | 22.21 | 154,184 | -0.31(-1.38%) |
Jul 11, 2017 | 22.65 | 23.00 | 22.50 | 22.52 | 186,457 | -0.14(-0.62%) |
Jul 10, 2017 | 23.10 | 23.10 | 22.62 | 22.66 | 152,620 | -0.46(-1.99%) |
Jul 07, 2017 | 23.04 | 23.16 | 23.03 | 23.12 | 225,910 | -0.16(-0.69%) |
Jul 06, 2017 | 22.98 | 23.38 | 22.92 | 23.28 | 226,206 | +0.49(+2.15%) |
Jul 05, 2017 | 22.74 | 23.05 | 22.71 | 22.79 | 148,083 | +0.04(+0.18%) |