Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.73 | 21.93 | 21.55 | 21.72 | 243,436 | +0.11(+0.51%) |
Sep 28, 2017 | 21.45 | 21.86 | 21.17 | 21.61 | 465,695 | +0.00(+0.00%) |
Sep 27, 2017 | 22.04 | 22.09 | 21.26 | 21.61 | 549,220 | -0.50(-2.28%) |
Sep 26, 2017 | 22.15 | 22.40 | 22.06 | 22.11 | 306,727 | -0.05(-0.21%) |
Sep 25, 2017 | 22.79 | 22.79 | 22.08 | 22.16 | 413,692 | -0.77(-3.36%) |
Sep 22, 2017 | 22.82 | 23.19 | 22.78 | 22.93 | 286,547 | +0.32(+1.42%) |
Sep 21, 2017 | 23.28 | 23.31 | 22.61 | 22.61 | 945,316 | -0.65(-2.80%) |
Sep 20, 2017 | 23.46 | 23.60 | 22.90 | 23.26 | 495,498 | +0.04(+0.16%) |
Sep 19, 2017 | 23.17 | 23.35 | 23.06 | 23.22 | 685,818 | +0.31(+1.36%) |
Sep 18, 2017 | 22.33 | 23.02 | 22.32 | 22.91 | 380,152 | +0.73(+3.31%) |
Sep 15, 2017 | 21.96 | 22.24 | 21.72 | 22.17 | 475,338 | +0.17(+0.79%) |
Sep 14, 2017 | 21.91 | 22.28 | 21.85 | 22.00 | 486,867 | -0.17(-0.74%) |
Sep 13, 2017 | 22.21 | 22.45 | 22.13 | 22.16 | 321,950 | -0.16(-0.70%) |
Sep 12, 2017 | 22.23 | 22.66 | 22.20 | 22.32 | 705,955 | -0.09(-0.41%) |
Sep 11, 2017 | 22.34 | 22.67 | 22.24 | 22.41 | 634,825 | +0.28(+1.29%) |
Sep 08, 2017 | 22.13 | 22.21 | 21.89 | 22.13 | 383,486 | -0.09(-0.41%) |
Sep 07, 2017 | 21.98 | 22.30 | 21.98 | 22.22 | 584,333 | +0.29(+1.34%) |
Sep 06, 2017 | 21.30 | 21.98 | 21.29 | 21.93 | 1,076,601 | +0.95(+4.50%) |
Sep 05, 2017 | 21.12 | 21.33 | 20.76 | 20.98 | 398,421 | +0.03(+0.13%) |
Sep 01, 2017 | 21.25 | 21.36 | 20.92 | 20.95 | 376,145 | +0.13(+0.62%) |
Aug 31, 2017 | 20.76 | 21.06 | 20.69 | 20.83 | 403,894 | -0.14(-0.66%) |
Aug 30, 2017 | 21.16 | 21.21 | 20.84 | 20.96 | 345,442 | -0.43(-2.02%) |
Aug 29, 2017 | 21.16 | 21.49 | 21.06 | 21.39 | 708,653 | +0.13(+0.60%) |
Aug 28, 2017 | 21.25 | 21.44 | 21.02 | 21.27 | 387,137 | +0.05(+0.26%) |
Aug 25, 2017 | 21.74 | 21.75 | 21.17 | 21.21 | 627,209 | -0.71(-3.22%) |
Aug 24, 2017 | 21.84 | 22.15 | 21.72 | 21.92 | 469,104 | +0.22(+1.01%) |
Aug 23, 2017 | 21.70 | 21.89 | 21.52 | 21.70 | 384,497 | +0.12(+0.55%) |
Aug 22, 2017 | 21.48 | 21.82 | 21.48 | 21.58 | 387,365 | +0.39(+1.86%) |
Aug 21, 2017 | 21.36 | 21.56 | 21.04 | 21.18 | 477,568 | -0.16(-0.73%) |
Aug 18, 2017 | 21.12 | 21.49 | 20.99 | 21.34 | 354,135 | +0.48(+2.29%) |
Aug 17, 2017 | 21.07 | 21.18 | 20.80 | 20.86 | 323,411 | -0.43(-2.03%) |
Aug 16, 2017 | 21.43 | 21.75 | 21.18 | 21.29 | 428,041 | +0.10(+0.48%) |
Aug 15, 2017 | 20.94 | 21.27 | 20.92 | 21.19 | 298,124 | +0.29(+1.40%) |
Aug 14, 2017 | 20.77 | 21.14 | 20.72 | 20.90 | 451,590 | +0.07(+0.35%) |
Aug 11, 2017 | 20.82 | 21.20 | 20.74 | 20.83 | 622,378 | -0.19(-0.92%) |
Aug 10, 2017 | 21.36 | 21.40 | 20.88 | 21.02 | 382,966 | -0.30(-1.42%) |
Aug 09, 2017 | 21.49 | 21.61 | 21.28 | 21.32 | 590,627 | -0.38(-1.73%) |
Aug 08, 2017 | 21.78 | 21.89 | 21.66 | 21.70 | 654,077 | -0.08(-0.38%) |
Aug 07, 2017 | 21.81 | 21.92 | 21.63 | 21.78 | 466,669 | -0.02(-0.08%) |
Aug 04, 2017 | 21.90 | 21.93 | 21.69 | 21.80 | 583,485 | -0.03(-0.13%) |
Aug 03, 2017 | 21.94 | 21.96 | 21.61 | 21.83 | 613,756 | -0.17(-0.75%) |
Aug 02, 2017 | 21.51 | 22.07 | 21.43 | 21.99 | 814,457 | +0.51(+2.39%) |
Aug 01, 2017 | 21.35 | 21.59 | 21.24 | 21.48 | 532,652 | +0.17(+0.82%) |
Jul 31, 2017 | 21.37 | 21.39 | 21.15 | 21.30 | 500,657 | +0.17(+0.78%) |
Jul 28, 2017 | 20.80 | 21.22 | 20.79 | 21.14 | 476,849 | +0.36(+1.72%) |
Jul 27, 2017 | 20.88 | 20.94 | 20.67 | 20.78 | 443,636 | -0.07(-0.35%) |
Jul 26, 2017 | 19.98 | 20.86 | 19.60 | 20.85 | 965,188 | +0.66(+3.27%) |
Jul 25, 2017 | 20.20 | 20.39 | 19.86 | 20.19 | 760,788 | +0.13(+0.64%) |
Jul 24, 2017 | 19.50 | 20.09 | 19.43 | 20.06 | 511,850 | +0.67(+3.45%) |
Jul 21, 2017 | 19.48 | 19.50 | 19.19 | 19.39 | 382,306 | +0.11(+0.57%) |
Jul 20, 2017 | 19.03 | 19.33 | 18.63 | 19.28 | 563,158 | +0.42(+2.24%) |
Jul 19, 2017 | 19.29 | 19.30 | 18.71 | 18.86 | 283,858 | -0.13(-0.68%) |
Jul 18, 2017 | 19.09 | 19.10 | 18.95 | 18.99 | 475,378 | -0.07(-0.39%) |
Jul 17, 2017 | 19.38 | 19.41 | 19.04 | 19.06 | 400,563 | -0.43(-2.21%) |
Jul 14, 2017 | 19.55 | 19.69 | 19.47 | 19.50 | 595,487 | +0.13(+0.66%) |
Jul 13, 2017 | 19.20 | 19.53 | 19.05 | 19.37 | 698,232 | +0.31(+1.64%) |
Jul 12, 2017 | 19.07 | 19.24 | 18.73 | 19.05 | 890,997 | +0.48(+2.57%) |
Jul 11, 2017 | 18.61 | 19.02 | 18.51 | 18.58 | 666,840 | +0.10(+0.55%) |
Jul 10, 2017 | 18.13 | 18.55 | 18.11 | 18.48 | 556,827 | +0.72(+4.03%) |
Jul 07, 2017 | 17.78 | 17.85 | 17.68 | 17.76 | 476,364 | +0.11(+0.62%) |
Jul 06, 2017 | 17.68 | 17.86 | 17.51 | 17.65 | 361,060 | -0.08(-0.47%) |
Jul 05, 2017 | 17.69 | 17.81 | 17.32 | 17.73 | 698,655 | +0.16(+0.89%) |