Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.08 | 21.19 | 21.04 | 21.07 | 141,904 | +0.03(+0.14%) |
Sep 28, 2017 | 21.12 | 21.12 | 20.99 | 21.04 | 76,098 | -0.10(-0.46%) |
Sep 27, 2017 | 21.03 | 21.19 | 20.98 | 21.13 | 75,918 | +0.16(+0.78%) |
Sep 26, 2017 | 20.93 | 21.07 | 20.91 | 20.97 | 83,753 | +0.03(+0.14%) |
Sep 25, 2017 | 21.14 | 21.14 | 20.85 | 20.94 | 78,231 | -0.23(-1.09%) |
Sep 22, 2017 | 21.07 | 21.19 | 21.03 | 21.17 | 76,045 | +0.11(+0.50%) |
Sep 21, 2017 | 21.19 | 21.19 | 20.99 | 21.07 | 52,772 | -0.08(-0.38%) |
Sep 20, 2017 | 21.19 | 21.19 | 21.00 | 21.14 | 51,509 | -0.02(-0.09%) |
Sep 19, 2017 | 21.35 | 21.35 | 21.08 | 21.16 | 123,781 | +0.07(+0.32%) |
Sep 18, 2017 | 21.23 | 21.23 | 21.05 | 21.10 | 121,353 | +0.10(+0.46%) |
Sep 15, 2017 | 20.97 | 21.06 | 20.86 | 21.00 | 148,407 | +0.08(+0.37%) |
Sep 14, 2017 | 21.05 | 21.05 | 20.86 | 20.92 | 177,885 | -0.05(-0.23%) |
Sep 13, 2017 | 21.19 | 21.19 | 20.96 | 20.97 | 88,804 | -0.16(-0.78%) |
Sep 12, 2017 | 21.41 | 21.41 | 20.96 | 21.14 | 192,013 | +0.12(+0.55%) |
Sep 11, 2017 | 21.07 | 21.13 | 20.92 | 21.02 | 145,415 | +0.29(+1.39%) |
Sep 08, 2017 | 20.87 | 20.95 | 20.73 | 20.73 | 130,384 | -0.05(-0.23%) |
Sep 07, 2017 | 20.80 | 20.82 | 20.68 | 20.78 | 58,562 | +0.11(+0.51%) |
Sep 06, 2017 | 20.71 | 20.75 | 20.59 | 20.67 | 44,409 | +0.04(+0.19%) |
Sep 05, 2017 | 20.88 | 20.88 | 20.54 | 20.63 | 70,919 | -0.28(-1.34%) |
Sep 01, 2017 | 20.91 | 20.94 | 20.83 | 20.91 | 73,140 | +0.14(+0.70%) |
Aug 31, 2017 | 20.48 | 20.79 | 20.48 | 20.77 | 173,922 | +0.20(+0.98%) |
Aug 30, 2017 | 20.40 | 20.58 | 20.34 | 20.57 | 88,293 | +0.23(+1.14%) |
Aug 29, 2017 | 20.28 | 20.37 | 20.13 | 20.34 | 47,574 | -0.01(-0.05%) |
Aug 28, 2017 | 20.36 | 20.38 | 20.23 | 20.35 | 54,343 | +0.05(+0.24%) |
Aug 25, 2017 | 20.46 | 20.50 | 20.30 | 20.30 | 108,098 | +0.00(+0.00%) |
Aug 24, 2017 | 20.23 | 20.34 | 20.23 | 20.30 | 562,213 | +0.12(+0.57%) |
Aug 23, 2017 | 20.21 | 20.23 | 20.13 | 20.18 | 40,547 | -0.05(-0.23%) |
Aug 22, 2017 | 20.09 | 20.29 | 20.08 | 20.23 | 139,516 | +0.26(+1.29%) |
Aug 21, 2017 | 20.04 | 20.04 | 19.86 | 19.97 | 112,394 | -0.01(-0.05%) |
Aug 18, 2017 | 20.06 | 20.06 | 19.87 | 19.98 | 114,754 | -0.05(-0.25%) |
Aug 17, 2017 | 20.34 | 20.34 | 20.00 | 20.03 | 47,815 | -0.33(-1.60%) |
Aug 16, 2017 | 20.25 | 20.41 | 20.23 | 20.36 | 38,671 | +0.11(+0.52%) |
Aug 15, 2017 | 20.36 | 20.36 | 20.17 | 20.25 | 48,455 | -0.03(-0.14%) |
Aug 14, 2017 | 20.14 | 20.30 | 20.14 | 20.28 | 46,037 | +0.28(+1.40%) |
Aug 11, 2017 | 19.86 | 20.08 | 19.85 | 20.00 | 95,120 | +0.13(+0.63%) |
Aug 10, 2017 | 20.15 | 20.21 | 19.83 | 19.87 | 97,556 | -0.41(-2.04%) |
Aug 09, 2017 | 20.23 | 20.29 | 20.13 | 20.29 | 57,569 | -0.01(-0.05%) |
Aug 08, 2017 | 20.43 | 20.47 | 20.25 | 20.30 | 76,323 | -0.15(-0.75%) |
Aug 07, 2017 | 20.47 | 20.52 | 20.39 | 20.45 | 70,552 | -0.04(-0.19%) |
Aug 04, 2017 | 20.55 | 20.61 | 20.47 | 20.49 | 49,429 | -0.05(-0.23%) |
Aug 03, 2017 | 20.51 | 20.58 | 20.45 | 20.54 | 203,484 | +0.10(+0.47%) |
Aug 02, 2017 | 20.69 | 20.69 | 20.30 | 20.44 | 133,793 | -0.19(-0.91%) |
Aug 01, 2017 | 20.52 | 20.65 | 20.47 | 20.63 | 60,445 | +0.12(+0.59%) |
Jul 31, 2017 | 20.63 | 20.64 | 20.40 | 20.51 | 98,262 | -0.09(-0.42%) |
Jul 28, 2017 | 20.62 | 20.66 | 20.55 | 20.60 | 78,656 | -0.09(-0.42%) |
Jul 27, 2017 | 20.86 | 20.91 | 20.47 | 20.68 | 240,014 | -0.22(-1.06%) |
Jul 26, 2017 | 21.15 | 21.15 | 20.86 | 20.90 | 71,727 | -0.34(-1.59%) |
Jul 25, 2017 | 21.19 | 21.31 | 21.14 | 21.24 | 73,919 | +0.11(+0.50%) |
Jul 24, 2017 | 21.14 | 21.15 | 21.00 | 21.14 | 96,415 | -0.09(-0.41%) |
Jul 21, 2017 | 21.41 | 21.41 | 21.19 | 21.22 | 122,142 | -0.16(-0.77%) |
Jul 20, 2017 | 21.42 | 21.42 | 21.31 | 21.39 | 157,289 | -0.09(-0.40%) |
Jul 19, 2017 | 21.29 | 21.52 | 21.29 | 21.47 | 143,534 | +0.24(+1.13%) |
Jul 18, 2017 | 21.16 | 21.23 | 21.07 | 21.23 | 87,352 | +0.02(+0.09%) |
Jul 17, 2017 | 21.17 | 21.24 | 21.08 | 21.21 | 85,902 | +0.06(+0.27%) |
Jul 14, 2017 | 21.10 | 21.19 | 21.00 | 21.15 | 125,911 | -0.10(-0.45%) |
Jul 13, 2017 | 21.27 | 21.29 | 21.17 | 21.25 | 111,235 | +0.04(+0.18%) |
Jul 12, 2017 | 21.14 | 21.28 | 21.10 | 21.21 | 111,673 | +0.19(+0.92%) |
Jul 11, 2017 | 20.91 | 21.03 | 20.81 | 21.02 | 53,346 | +0.09(+0.41%) |
Jul 10, 2017 | 20.89 | 20.96 | 20.77 | 20.93 | 50,469 | +0.11(+0.51%) |
Jul 07, 2017 | 20.59 | 20.86 | 20.59 | 20.83 | 133,697 | +0.32(+1.55%) |
Jul 06, 2017 | 20.62 | 20.65 | 20.46 | 20.51 | 94,832 | -0.25(-1.21%) |
Jul 05, 2017 | 20.68 | 20.81 | 20.58 | 20.76 | 67,301 | +0.13(+0.61%) |