Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.06 | 22.09 | 21.96 | 22.04 | 192,090 | +0.15(+0.67%) |
Sep 28, 2017 | 21.94 | 22.01 | 21.88 | 21.90 | 280,684 | -0.07(-0.30%) |
Sep 27, 2017 | 21.98 | 21.79 | 21.96 | 302,737 | -0.07(-0.33%) | |
Sep 26, 2017 | 22.01 | 22.05 | 21.90 | 22.04 | 507,337 | -0.01(-0.06%) |
Sep 25, 2017 | 22.01 | 22.12 | 21.98 | 22.05 | 319,618 | +0.07(+0.30%) |
Sep 22, 2017 | 21.96 | 22.05 | 21.94 | 21.98 | 244,039 | +0.03(+0.15%) |
Sep 21, 2017 | 21.82 | 22.33 | 21.77 | 21.95 | 360,712 | +0.15(+0.70%) |
Sep 20, 2017 | 21.71 | 21.92 | 21.68 | 21.80 | 392,936 | +0.11(+0.49%) |
Sep 19, 2017 | 21.60 | 21.70 | 21.54 | 21.69 | 344,381 | +0.17(+0.77%) |
Sep 18, 2017 | 21.54 | 21.62 | 21.39 | 21.52 | 1,398,758 | +0.18(+0.84%) |
Sep 15, 2017 | 21.20 | 21.39 | 21.17 | 21.34 | 1,236,380 | +0.32(+1.54%) |
Sep 14, 2017 | 21.01 | 21.20 | 20.98 | 21.02 | 418,158 | +0.05(+0.22%) |
Sep 13, 2017 | 21.00 | 21.05 | 20.90 | 20.98 | 232,688 | -0.05(-0.22%) |
Sep 12, 2017 | 20.93 | 21.08 | 20.91 | 21.02 | 983,400 | +0.01(+0.03%) |
Sep 11, 2017 | 20.90 | 21.03 | 20.89 | 21.01 | 409,247 | +0.14(+0.65%) |
Sep 08, 2017 | 21.01 | 21.01 | 20.85 | 20.88 | 362,521 | -0.30(-1.44%) |
Sep 07, 2017 | 21.07 | 21.23 | 21.07 | 21.18 | 234,024 | +0.29(+1.39%) |
Sep 06, 2017 | 20.79 | 20.96 | 20.79 | 20.89 | 276,009 | +0.23(+1.13%) |
Sep 05, 2017 | 20.66 | 20.83 | 20.57 | 20.66 | 250,860 | +0.12(+0.57%) |
Sep 01, 2017 | 20.48 | 20.54 | 20.39 | 20.54 | 152,904 | +0.17(+0.83%) |
Aug 31, 2017 | 20.35 | 20.39 | 20.25 | 20.37 | 261,206 | +0.08(+0.41%) |
Aug 30, 2017 | 20.35 | 20.40 | 20.24 | 20.29 | 238,768 | -0.20(-0.98%) |
Aug 29, 2017 | 20.29 | 20.51 | 20.27 | 20.49 | 268,291 | +0.14(+0.67%) |
Aug 28, 2017 | 20.33 | 20.42 | 20.32 | 20.35 | 214,213 | +0.11(+0.54%) |
Aug 25, 2017 | 20.11 | 20.30 | 20.08 | 20.24 | 148,268 | +0.11(+0.55%) |
Aug 24, 2017 | 20.15 | 20.16 | 20.06 | 20.13 | 146,593 | -0.06(-0.29%) |
Aug 23, 2017 | 20.06 | 20.22 | 20.03 | 20.19 | 208,734 | +0.17(+0.87%) |
Aug 22, 2017 | 20.02 | 20.08 | 19.94 | 20.02 | 337,138 | -0.12(-0.61%) |
Aug 21, 2017 | 20.10 | 20.17 | 20.02 | 20.14 | 279,476 | -0.12(-0.61%) |
Aug 18, 2017 | 20.10 | 20.34 | 20.07 | 20.26 | 294,631 | +0.23(+1.16%) |
Aug 17, 2017 | 20.23 | 20.30 | 20.03 | 20.03 | 312,155 | -0.25(-1.24%) |
Aug 16, 2017 | 20.35 | 20.39 | 20.23 | 20.28 | 268,756 | +0.09(+0.45%) |
Aug 15, 2017 | 20.16 | 20.23 | 19.50 | 20.19 | 236,316 | -0.03(-0.16%) |
Aug 14, 2017 | 20.37 | 20.45 | 20.20 | 20.23 | 216,767 | -0.17(-0.86%) |
Aug 11, 2017 | 20.39 | 20.45 | 20.30 | 20.40 | 228,746 | -0.05(-0.22%) |
Aug 10, 2017 | 20.64 | 20.67 | 20.43 | 20.45 | 311,523 | -0.24(-1.16%) |
Aug 09, 2017 | 20.51 | 20.70 | 20.51 | 20.68 | 315,876 | +0.12(+0.57%) |
Aug 08, 2017 | 20.71 | 20.75 | 20.51 | 20.57 | 268,410 | -0.19(-0.90%) |
Aug 07, 2017 | 20.73 | 20.84 | 20.67 | 20.76 | 275,810 | -0.05(-0.25%) |
Aug 04, 2017 | 20.76 | 20.81 | 20.63 | 20.81 | 333,626 | +0.16(+0.78%) |
Aug 03, 2017 | 20.72 | 20.83 | 20.65 | 20.65 | 380,226 | -0.15(-0.72%) |
Aug 02, 2017 | 20.72 | 20.87 | 20.63 | 20.79 | 177,244 | +0.16(+0.75%) |
Aug 01, 2017 | 20.67 | 20.76 | 20.51 | 20.64 | 318,345 | +0.20(+0.98%) |
Jul 31, 2017 | 20.51 | 20.57 | 20.39 | 20.44 | 685,112 | +0.26(+1.28%) |
Jul 28, 2017 | 20.15 | 20.26 | 20.12 | 20.18 | 288,693 | +0.03(+0.13%) |
Jul 27, 2017 | 20.07 | 20.17 | 19.97 | 20.15 | 393,084 | +0.06(+0.29%) |
Jul 26, 2017 | 20.04 | 20.15 | 19.97 | 20.10 | 254,701 | +0.21(+1.07%) |
Jul 25, 2017 | 19.90 | 19.93 | 19.84 | 19.88 | 301,407 | +0.16(+0.79%) |
Jul 24, 2017 | 19.80 | 19.81 | 19.62 | 19.73 | 272,942 | +0.02(+0.10%) |
Jul 21, 2017 | 19.77 | 19.80 | 19.62 | 19.71 | 311,807 | -0.16(-0.81%) |
Jul 20, 2017 | 19.82 | 19.88 | 19.73 | 19.87 | 410,924 | +0.21(+1.09%) |
Jul 19, 2017 | 19.55 | 19.71 | 19.52 | 19.66 | 693,540 | +0.01(+0.03%) |
Jul 18, 2017 | 19.71 | 19.75 | 19.61 | 19.65 | 246,609 | +0.05(+0.23%) |
Jul 17, 2017 | 19.66 | 19.69 | 19.55 | 19.60 | 312,157 | -0.06(-0.30%) |
Jul 14, 2017 | 19.68 | 19.75 | 19.60 | 19.66 | 271,618 | +0.20(+1.03%) |
Jul 13, 2017 | 19.47 | 19.51 | 19.37 | 19.46 | 257,055 | -0.08(-0.40%) |
Jul 12, 2017 | 19.57 | 19.63 | 19.49 | 19.54 | 341,079 | +0.22(+1.14%) |
Jul 11, 2017 | 19.15 | 19.32 | 19.11 | 19.32 | 262,460 | +0.20(+1.05%) |
Jul 10, 2017 | 19.11 | 19.22 | 19.07 | 19.12 | 380,882 | -0.06(-0.34%) |
Jul 07, 2017 | 19.20 | 19.20 | 19.05 | 19.18 | 281,843 | -0.04(-0.20%) |
Jul 06, 2017 | 19.35 | 19.44 | 19.22 | 19.22 | 372,483 | -0.07(-0.37%) |
Jul 05, 2017 | 19.35 | 19.35 | 19.17 | 19.29 | 291,082 | -0.31(-1.58%) |