Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.15 | 23.22 | 22.88 | 23.04 | 75,082 | -0.34(-1.46%) |
Sep 28, 2017 | 23.30 | 23.53 | 22.85 | 23.38 | 59,917 | +0.08(+0.32%) |
Sep 27, 2017 | 23.19 | 23.45 | 22.88 | 23.30 | 120,627 | +0.45(+1.99%) |
Sep 26, 2017 | 22.73 | 23.22 | 22.58 | 22.85 | 98,758 | +0.26(+1.17%) |
Sep 25, 2017 | 22.51 | 22.73 | 22.51 | 22.58 | 42,414 | +0.08(+0.34%) |
Sep 22, 2017 | 22.17 | 22.70 | 22.05 | 22.51 | 60,394 | +0.38(+1.71%) |
Sep 21, 2017 | 22.05 | 22.32 | 21.52 | 22.13 | 59,688 | +0.19(+0.86%) |
Sep 20, 2017 | 21.26 | 22.17 | 21.26 | 21.94 | 74,042 | +0.42(+1.93%) |
Sep 19, 2017 | 21.56 | 21.64 | 21.41 | 21.52 | 35,429 | +0.00(+0.00%) |
Sep 18, 2017 | 21.14 | 21.71 | 21.14 | 21.52 | 55,601 | +0.38(+1.79%) |
Sep 15, 2017 | 20.99 | 21.48 | 20.84 | 21.14 | 119,090 | +0.19(+0.90%) |
Sep 14, 2017 | 20.88 | 21.03 | 20.73 | 20.96 | 42,959 | +0.11(+0.54%) |
Sep 13, 2017 | 20.73 | 21.11 | 20.73 | 20.84 | 41,904 | +0.00(+0.00%) |
Sep 12, 2017 | 20.73 | 20.92 | 20.54 | 20.84 | 53,668 | +0.25(+1.19%) |
Sep 11, 2017 | 20.24 | 20.77 | 20.20 | 20.60 | 77,669 | +0.51(+2.54%) |
Sep 08, 2017 | 19.90 | 20.12 | 19.90 | 20.09 | 49,864 | +0.19(+0.95%) |
Sep 07, 2017 | 20.12 | 20.12 | 19.71 | 19.90 | 51,962 | -0.23(-1.13%) |
Sep 06, 2017 | 20.05 | 20.35 | 20.05 | 20.12 | 42,343 | +0.11(+0.57%) |
Sep 05, 2017 | 20.27 | 20.39 | 19.93 | 20.01 | 47,350 | -0.42(-2.04%) |
Sep 01, 2017 | 20.35 | 20.43 | 20.35 | 20.43 | 40,089 | +0.19(+0.93%) |
Aug 31, 2017 | 20.31 | 20.43 | 20.20 | 20.24 | 41,510 | +0.00(+0.00%) |
Aug 30, 2017 | 20.24 | 20.35 | 20.05 | 20.24 | 38,594 | +0.04(+0.19%) |
Aug 29, 2017 | 20.16 | 20.35 | 20.05 | 20.20 | 28,497 | -0.11(-0.56%) |
Aug 28, 2017 | 20.43 | 20.43 | 20.10 | 20.31 | 42,390 | -0.11(-0.56%) |
Aug 25, 2017 | 20.48 | 20.58 | 20.35 | 20.43 | 42,664 | -0.04(-0.18%) |
Aug 24, 2017 | 20.39 | 20.54 | 20.27 | 20.46 | 52,165 | +0.11(+0.56%) |
Aug 23, 2017 | 20.43 | 20.65 | 20.31 | 20.35 | 37,297 | -0.19(-0.92%) |
Aug 22, 2017 | 20.61 | 20.63 | 20.39 | 20.54 | 58,772 | -0.04(-0.18%) |
Aug 21, 2017 | 20.39 | 20.65 | 20.27 | 20.58 | 29,193 | +0.11(+0.55%) |
Aug 18, 2017 | 20.24 | 20.58 | 20.20 | 20.46 | 65,539 | +0.04(+0.19%) |
Aug 17, 2017 | 20.65 | 20.80 | 20.43 | 20.43 | 83,924 | -0.34(-1.64%) |
Aug 16, 2017 | 21.05 | 21.11 | 20.58 | 20.77 | 31,079 | -0.26(-1.26%) |
Aug 15, 2017 | 20.77 | 21.07 | 20.77 | 21.03 | 92,577 | +0.08(+0.36%) |
Aug 14, 2017 | 20.58 | 20.96 | 20.58 | 20.96 | 50,288 | +0.49(+2.40%) |
Aug 11, 2017 | 20.65 | 20.73 | 20.09 | 20.46 | 71,180 | -0.15(-0.73%) |
Aug 10, 2017 | 20.88 | 20.88 | 20.46 | 20.61 | 85,097 | -0.30(-1.45%) |
Aug 09, 2017 | 21.11 | 21.30 | 20.84 | 20.92 | 61,113 | -0.45(-2.12%) |
Aug 08, 2017 | 21.30 | 21.60 | 21.26 | 21.37 | 55,548 | +0.04(+0.18%) |
Aug 07, 2017 | 21.30 | 21.48 | 21.26 | 21.33 | 67,647 | +0.04(+0.18%) |
Aug 04, 2017 | 21.14 | 21.41 | 21.14 | 21.30 | 71,339 | +0.26(+1.26%) |
Aug 03, 2017 | 20.92 | 21.11 | 20.92 | 21.03 | 75,856 | +0.04(+0.18%) |
Aug 02, 2017 | 21.03 | 21.11 | 20.84 | 20.99 | 48,783 | -0.11(-0.54%) |
Aug 01, 2017 | 21.18 | 21.30 | 21.03 | 21.11 | 53,462 | -0.04(-0.18%) |
Jul 31, 2017 | 21.22 | 21.37 | 20.77 | 21.14 | 73,130 | +0.11(+0.54%) |
Jul 28, 2017 | 21.41 | 21.48 | 20.76 | 21.03 | 59,714 | -0.42(-1.94%) |
Jul 27, 2017 | 21.45 | 21.52 | 21.14 | 21.45 | 75,573 | +0.08(+0.35%) |
Jul 26, 2017 | 21.18 | 21.48 | 21.18 | 21.37 | 68,090 | -0.04(-0.18%) |
Jul 25, 2017 | 21.03 | 21.52 | 21.03 | 21.41 | 101,196 | +0.49(+2.35%) |
Jul 24, 2017 | 20.88 | 20.97 | 20.77 | 20.92 | 65,023 | +0.08(+0.36%) |
Jul 21, 2017 | 21.07 | 21.07 | 20.77 | 20.84 | 69,187 | -0.08(-0.36%) |
Jul 20, 2017 | 20.77 | 20.99 | 20.77 | 20.92 | 45,474 | +0.11(+0.55%) |
Jul 19, 2017 | 20.69 | 20.96 | 20.69 | 20.80 | 122,471 | +0.23(+1.10%) |
Jul 18, 2017 | 20.61 | 20.65 | 20.46 | 20.58 | 126,848 | -0.08(-0.37%) |
Jul 17, 2017 | 20.46 | 20.92 | 20.46 | 20.65 | 120,807 | +0.08(+0.37%) |
Jul 14, 2017 | 20.61 | 21.01 | 19.86 | 20.58 | 75,792 | -0.23(-1.09%) |
Jul 13, 2017 | 21.14 | 21.33 | 20.77 | 20.80 | 59,142 | -0.34(-1.61%) |
Jul 12, 2017 | 21.30 | 21.45 | 21.03 | 21.14 | 63,523 | -0.11(-0.53%) |
Jul 11, 2017 | 21.07 | 21.45 | 20.99 | 21.26 | 35,090 | -0.11(-0.53%) |
Jul 10, 2017 | 21.52 | 21.71 | 21.30 | 21.37 | 28,171 | -0.30(-1.40%) |
Jul 07, 2017 | 21.41 | 21.73 | 21.14 | 21.67 | 40,362 | +0.26(+1.24%) |
Jul 06, 2017 | 21.41 | 21.52 | 21.22 | 21.41 | 44,933 | +0.03(+0.14%) |
Jul 05, 2017 | 21.57 | 21.57 | 20.89 | 21.38 | 54,568 | -0.26(-1.22%) |