Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.30 | 21.41 | 21.25 | 21.25 | 135,728 | -0.04(-0.19%) |
Sep 28, 2017 | 21.31 | 21.42 | 21.21 | 21.29 | 90,906 | -0.01(-0.05%) |
Sep 27, 2017 | 21.36 | 21.30 | 85,243 | +0.02(+0.09%) | ||
Sep 26, 2017 | 21.56 | 21.86 | 21.27 | 21.28 | 162,737 | -0.63(-2.88%) |
Sep 25, 2017 | 21.46 | 22.00 | 21.42 | 21.91 | 142,455 | +0.38(+1.76%) |
Sep 22, 2017 | 21.33 | 21.55 | 21.23 | 21.53 | 96,958 | +0.34(+1.60%) |
Sep 21, 2017 | 20.99 | 21.48 | 20.80 | 21.19 | 197,290 | -0.11(-0.52%) |
Sep 20, 2017 | 21.74 | 21.98 | 21.13 | 21.30 | 899,930 | -0.42(-1.93%) |
Sep 19, 2017 | 21.52 | 21.82 | 21.47 | 21.72 | 422,597 | +0.09(+0.42%) |
Sep 18, 2017 | 21.39 | 21.64 | 21.35 | 21.63 | 202,123 | -0.06(-0.28%) |
Sep 15, 2017 | 21.75 | 21.88 | 21.53 | 21.69 | 308,092 | -0.11(-0.50%) |
Sep 14, 2017 | 21.68 | 21.89 | 21.57 | 21.80 | 197,412 | -0.12(-0.55%) |
Sep 13, 2017 | 22.51 | 22.51 | 21.89 | 21.92 | 129,476 | -0.64(-2.84%) |
Sep 12, 2017 | 22.10 | 22.61 | 21.92 | 22.56 | 217,774 | +0.53(+2.41%) |
Sep 11, 2017 | 22.32 | 22.53 | 22.01 | 22.03 | 221,995 | -0.73(-3.21%) |
Sep 08, 2017 | 23.01 | 23.04 | 22.62 | 22.76 | 183,520 | -0.24(-1.04%) |
Sep 07, 2017 | 23.27 | 22.80 | 23.00 | 232,970 | +0.04(+0.17%) | |
Sep 06, 2017 | 23.66 | 24.27 | 22.92 | 22.96 | 379,455 | -0.74(-3.12%) |
Sep 05, 2017 | 23.48 | 23.72 | 23.34 | 23.70 | 292,534 | +0.57(+2.46%) |
Sep 01, 2017 | 23.34 | 23.34 | 22.89 | 23.13 | 100,089 | -0.15(-0.64%) |
Aug 31, 2017 | 23.12 | 23.59 | 23.05 | 23.28 | 167,327 | +0.17(+0.74%) |
Aug 30, 2017 | 23.17 | 23.30 | 22.94 | 23.11 | 148,950 | -0.06(-0.26%) |
Aug 29, 2017 | 23.50 | 23.62 | 22.97 | 23.17 | 230,664 | -0.02(-0.09%) |
Aug 28, 2017 | 22.58 | 23.25 | 22.46 | 23.19 | 218,274 | +0.82(+3.67%) |
Aug 25, 2017 | 22.75 | 22.75 | 22.35 | 22.37 | 148,068 | -0.17(-0.75%) |
Aug 24, 2017 | 22.19 | 22.62 | 22.09 | 22.54 | 132,433 | +0.32(+1.44%) |
Aug 23, 2017 | 22.31 | 22.33 | 22.07 | 22.22 | 81,286 | +0.00(+0.00%) |
Aug 22, 2017 | 22.35 | 22.38 | 22.19 | 22.22 | 152,613 | -0.16(-0.71%) |
Aug 21, 2017 | 22.08 | 22.48 | 22.08 | 22.38 | 156,089 | +0.35(+1.59%) |
Aug 18, 2017 | 22.67 | 22.69 | 21.90 | 22.03 | 181,940 | -0.40(-1.78%) |
Aug 17, 2017 | 22.63 | 22.84 | 22.40 | 22.43 | 247,674 | -0.05(-0.22%) |
Aug 16, 2017 | 22.43 | 22.74 | 22.25 | 22.48 | 237,983 | +0.02(+0.09%) |
Aug 15, 2017 | 22.06 | 22.56 | 22.02 | 22.46 | 313,217 | -0.02(-0.09%) |
Aug 14, 2017 | 22.30 | 22.63 | 21.88 | 22.48 | 260,139 | +0.16(+0.72%) |
Aug 11, 2017 | 22.41 | 22.62 | 21.95 | 22.32 | 324,413 | -0.15(-0.67%) |
Aug 10, 2017 | 21.26 | 23.07 | 20.91 | 22.47 | 830,261 | +2.18(+10.74%) |
Aug 09, 2017 | 20.36 | 20.66 | 20.17 | 20.29 | 137,554 | +0.31(+1.55%) |
Aug 08, 2017 | 20.22 | 20.24 | 19.88 | 19.98 | 208,172 | -0.29(-1.43%) |
Aug 04, 2017 | 20.87 | 20.87 | 20.17 | 20.27 | 213,440 | -0.73(-3.48%) |
Aug 03, 2017 | 21.03 | 21.10 | 20.87 | 21.00 | 102,260 | +0.01(+0.05%) |
Aug 02, 2017 | 21.11 | 21.17 | 20.94 | 20.99 | 89,603 | -0.10(-0.47%) |
Aug 01, 2017 | 20.96 | 21.32 | 20.95 | 21.09 | 208,262 | +0.09(+0.43%) |
Jul 31, 2017 | 21.01 | 21.28 | 20.92 | 21.00 | 191,315 | -0.01(-0.05%) |
Jul 28, 2017 | 20.75 | 21.04 | 20.67 | 21.01 | 170,506 | +0.32(+1.55%) |
Jul 27, 2017 | 21.22 | 21.27 | 20.63 | 20.69 | 255,348 | -0.38(-1.80%) |
Jul 26, 2017 | 20.38 | 21.24 | 20.31 | 21.07 | 168,361 | +0.64(+3.13%) |
Jul 25, 2017 | 20.69 | 20.88 | 20.31 | 20.43 | 185,394 | -0.26(-1.26%) |
Jul 24, 2017 | 21.13 | 21.15 | 20.61 | 20.69 | 113,494 | -0.44(-2.08%) |
Jul 21, 2017 | 21.29 | 21.32 | 21.04 | 21.13 | 105,734 | -0.01(-0.05%) |
Jul 20, 2017 | 21.25 | 20.83 | 21.14 | 137,499 | +0.19(+0.91%) | |
Jul 19, 2017 | 20.91 | 21.09 | 20.86 | 20.95 | 104,683 | -0.01(-0.05%) |
Jul 18, 2017 | 21.24 | 21.29 | 20.92 | 20.96 | 192,156 | -0.17(-0.80%) |
Jul 17, 2017 | 20.72 | 21.29 | 20.72 | 21.13 | 176,326 | +0.68(+3.33%) |
Jul 14, 2017 | 20.31 | 20.59 | 20.23 | 20.45 | 244,758 | +0.53(+2.66%) |
Jul 13, 2017 | 20.64 | 20.70 | 19.87 | 19.92 | 185,076 | -0.75(-3.63%) |
Jul 12, 2017 | 21.04 | 21.45 | 20.65 | 20.67 | 198,518 | -0.35(-1.67%) |
Jul 11, 2017 | 20.62 | 21.06 | 20.35 | 21.02 | 211,552 | +0.35(+1.69%) |
Jul 10, 2017 | 19.79 | 20.72 | 19.45 | 20.67 | 258,290 | +0.71(+3.56%) |
Jul 07, 2017 | 20.53 | 20.60 | 19.81 | 19.96 | 243,940 | -0.78(-3.76%) |
Jul 06, 2017 | 20.80 | 20.85 | 20.65 | 20.74 | 111,589 | -0.10(-0.48%) |
Jul 05, 2017 | 20.89 | 20.90 | 20.52 | 20.84 | 296,151 | -0.05(-0.24%) |
Jul 04, 2017 | 21.07 | 21.16 | 20.70 | 20.89 | 121,435 | -0.92(-4.22%) |