Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.14 | 21.27 | 21.09 | 21.21 | 55,408 | +0.18(+0.86%) |
Sep 28, 2017 | 20.95 | 21.06 | 20.91 | 21.03 | 28,346 | +0.02(+0.09%) |
Sep 27, 2017 | 20.96 | 21.09 | 20.91 | 21.01 | 52,520 | +0.23(+1.11%) |
Sep 26, 2017 | 20.88 | 21.00 | 20.73 | 20.78 | 53,185 | +0.12(+0.58%) |
Sep 25, 2017 | 21.40 | 21.40 | 20.54 | 20.66 | 75,221 | -0.76(-3.55%) |
Sep 22, 2017 | 21.41 | 21.46 | 21.32 | 21.42 | 17,182 | +0.03(+0.14%) |
Sep 21, 2017 | 21.58 | 21.58 | 21.22 | 21.39 | 39,549 | -0.12(-0.56%) |
Sep 20, 2017 | 21.65 | 21.71 | 21.34 | 21.51 | 57,968 | -0.14(-0.65%) |
Sep 19, 2017 | 21.74 | 21.74 | 21.50 | 21.65 | 34,699 | +0.03(+0.14%) |
Sep 18, 2017 | 21.63 | 21.73 | 21.51 | 21.62 | 54,012 | +0.10(+0.46%) |
Sep 15, 2017 | 21.45 | 21.55 | 21.35 | 21.52 | 62,544 | +0.21(+0.99%) |
Sep 14, 2017 | 21.38 | 21.47 | 21.26 | 21.31 | 16,925 | -0.08(-0.37%) |
Sep 13, 2017 | 21.37 | 21.42 | 21.23 | 21.39 | 53,166 | +0.09(+0.42%) |
Sep 12, 2017 | 21.37 | 21.37 | 21.17 | 21.30 | 42,483 | +0.09(+0.42%) |
Sep 11, 2017 | 21.02 | 21.25 | 21.02 | 21.21 | 24,064 | +0.42(+2.02%) |
Sep 08, 2017 | 20.99 | 21.02 | 20.78 | 20.79 | 16,816 | -0.20(-0.95%) |
Sep 07, 2017 | 20.93 | 21.05 | 20.83 | 20.99 | 21,489 | +0.19(+0.89%) |
Sep 06, 2017 | 20.94 | 20.94 | 20.64 | 20.80 | 17,088 | +0.06(+0.31%) |
Sep 05, 2017 | 20.81 | 20.95 | 20.61 | 20.74 | 66,703 | -0.22(-1.05%) |
Sep 01, 2017 | 21.00 | 21.06 | 20.93 | 20.96 | 34,361 | +0.04(+0.19%) |
Aug 31, 2017 | 20.77 | 20.94 | 20.77 | 20.92 | 49,962 | +0.25(+1.21%) |
Aug 30, 2017 | 20.49 | 20.72 | 20.44 | 20.67 | 27,081 | +0.24(+1.17%) |
Aug 29, 2017 | 20.11 | 20.46 | 20.06 | 20.43 | 19,979 | +0.07(+0.34%) |
Aug 28, 2017 | 20.42 | 20.43 | 20.30 | 20.36 | 11,958 | -0.08(-0.39%) |
Aug 25, 2017 | 20.76 | 20.76 | 20.41 | 20.44 | 26,147 | -0.20(-0.97%) |
Aug 24, 2017 | 20.62 | 20.75 | 20.52 | 20.64 | 17,502 | -0.01(-0.05%) |
Aug 23, 2017 | 20.51 | 20.68 | 20.42 | 20.65 | 18,098 | +0.10(+0.49%) |
Aug 22, 2017 | 20.40 | 20.60 | 20.29 | 20.55 | 38,554 | +0.32(+1.58%) |
Aug 21, 2017 | 20.14 | 20.34 | 20.12 | 20.23 | 20,832 | +0.04(+0.20%) |
Aug 18, 2017 | 20.09 | 20.35 | 20.08 | 20.19 | 10,503 | +0.03(+0.12%) |
Aug 17, 2017 | 20.45 | 20.50 | 20.16 | 20.16 | 31,061 | -0.29(-1.39%) |
Aug 16, 2017 | 20.50 | 20.60 | 20.40 | 20.45 | 34,257 | +0.04(+0.20%) |
Aug 15, 2017 | 20.60 | 20.60 | 20.35 | 20.41 | 32,290 | -0.04(-0.20%) |
Aug 14, 2017 | 20.17 | 20.45 | 20.17 | 20.45 | 43,361 | +0.45(+2.25%) |
Aug 11, 2017 | 19.97 | 20.05 | 19.78 | 20.00 | 42,444 | -0.03(-0.15%) |
Aug 10, 2017 | 20.62 | 20.66 | 20.01 | 20.03 | 68,200 | -0.71(-3.42%) |
Aug 09, 2017 | 20.59 | 20.77 | 20.51 | 20.74 | 30,924 | -0.08(-0.38%) |
Aug 08, 2017 | 20.99 | 21.00 | 20.76 | 20.82 | 44,232 | -0.08(-0.38%) |
Aug 07, 2017 | 20.71 | 20.93 | 20.71 | 20.90 | 39,297 | +0.30(+1.46%) |
Aug 04, 2017 | 20.62 | 20.74 | 20.60 | 20.60 | 21,502 | +0.02(+0.10%) |
Aug 03, 2017 | 20.56 | 20.65 | 20.46 | 20.58 | 24,935 | -0.06(-0.29%) |
Aug 02, 2017 | 21.03 | 21.03 | 20.43 | 20.64 | 74,318 | -0.19(-0.89%) |
Aug 01, 2017 | 20.70 | 20.87 | 20.70 | 20.83 | 41,722 | +0.19(+0.90%) |
Jul 31, 2017 | 20.94 | 20.99 | 20.60 | 20.64 | 52,537 | -0.25(-1.20%) |
Jul 28, 2017 | 20.70 | 20.96 | 20.60 | 20.89 | 101,596 | +0.14(+0.67%) |
Jul 27, 2017 | 21.22 | 21.37 | 20.45 | 20.75 | 165,231 | -0.37(-1.75%) |
Jul 26, 2017 | 21.15 | 21.23 | 21.06 | 21.12 | 79,737 | +0.04(+0.19%) |
Jul 25, 2017 | 21.09 | 21.13 | 20.90 | 21.08 | 123,704 | -0.05(-0.24%) |
Jul 24, 2017 | 21.02 | 21.15 | 21.00 | 21.13 | 119,699 | +0.17(+0.83%) |
Jul 21, 2017 | 20.95 | 21.02 | 20.85 | 20.96 | 91,937 | -0.01(-0.06%) |
Jul 20, 2017 | 21.05 | 21.05 | 20.85 | 20.97 | 136,277 | +0.01(+0.05%) |
Jul 19, 2017 | 21.05 | 21.07 | 20.90 | 20.96 | 279,788 | +0.06(+0.29%) |
Jul 18, 2017 | 20.66 | 20.90 | 20.55 | 20.90 | 81,328 | +0.28(+1.36%) |
Jul 17, 2017 | 21.00 | 21.00 | 20.55 | 20.62 | 98,684 | -0.09(-0.43%) |
Jul 14, 2017 | 20.62 | 20.71 | 20.53 | 20.71 | 99,078 | +0.18(+0.88%) |
Jul 13, 2017 | 20.65 | 20.74 | 20.42 | 20.53 | 151,112 | -0.03(-0.15%) |