Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.67 | 23.76 | 22.67 | 23.63 | 1,797,755 | +1.69(+7.69%) |
Sep 28, 2017 | 21.92 | 22.16 | 20.52 | 21.95 | 439,735 | -0.03(-0.13%) |
Sep 27, 2017 | 21.78 | 22.01 | 21.66 | 21.98 | 382,323 | +0.31(+1.44%) |
Sep 26, 2017 | 21.45 | 21.74 | 21.44 | 21.67 | 364,244 | +0.19(+0.88%) |
Sep 25, 2017 | 21.69 | 21.40 | 21.48 | 395,235 | -0.16(-0.74%) | |
Sep 22, 2017 | 21.65 | 21.78 | 21.48 | 21.64 | 382,259 | +0.00(+0.00%) |
Sep 21, 2017 | 21.62 | 21.83 | 21.53 | 21.64 | 206,698 | +0.02(+0.09%) |
Sep 20, 2017 | 21.35 | 21.62 | 21.19 | 21.62 | 275,864 | +0.30(+1.41%) |
Sep 19, 2017 | 21.42 | 21.51 | 21.32 | 21.32 | 215,184 | -0.06(-0.26%) |
Sep 18, 2017 | 21.24 | 21.48 | 21.20 | 21.37 | 414,284 | +0.14(+0.67%) |
Sep 15, 2017 | 21.06 | 21.23 | 21.02 | 21.23 | 1,352,549 | +0.20(+0.94%) |
Sep 14, 2017 | 21.29 | 21.33 | 21.01 | 21.03 | 470,003 | -0.21(-0.98%) |
Sep 13, 2017 | 21.54 | 21.03 | 21.24 | 404,150 | -0.24(-1.10%) | |
Sep 12, 2017 | 21.35 | 21.50 | 21.33 | 21.48 | 436,044 | +0.12(+0.57%) |
Sep 11, 2017 | 21.63 | 21.64 | 21.11 | 21.35 | 504,925 | -0.18(-0.83%) |
Sep 08, 2017 | 21.35 | 21.55 | 21.25 | 21.53 | 790,018 | +0.14(+0.66%) |
Sep 07, 2017 | 21.20 | 21.49 | 21.19 | 21.39 | 555,795 | +0.24(+1.11%) |
Sep 06, 2017 | 21.22 | 21.42 | 21.12 | 21.16 | 314,018 | -0.05(-0.22%) |
Sep 05, 2017 | 20.97 | 21.30 | 20.90 | 21.20 | 591,972 | +0.20(+0.94%) |
Sep 01, 2017 | 20.89 | 21.23 | 20.86 | 21.01 | 310,251 | +0.13(+0.63%) |
Aug 31, 2017 | 20.91 | 20.91 | 20.60 | 20.87 | 393,291 | +0.04(+0.18%) |
Aug 30, 2017 | 20.76 | 21.06 | 20.62 | 20.84 | 982,548 | +0.11(+0.55%) |
Aug 29, 2017 | 20.21 | 20.91 | 20.06 | 20.72 | 781,567 | +0.43(+2.13%) |
Aug 28, 2017 | 20.06 | 20.30 | 19.87 | 20.29 | 781,676 | +0.31(+1.56%) |
Aug 25, 2017 | 19.47 | 20.06 | 19.38 | 19.98 | 555,207 | +0.63(+3.26%) |
Aug 24, 2017 | 19.59 | 19.60 | 19.25 | 19.35 | 634,483 | -0.17(-0.87%) |
Aug 23, 2017 | 19.62 | 19.68 | 19.48 | 19.52 | 265,958 | -0.20(-1.00%) |
Aug 22, 2017 | 19.76 | 19.79 | 19.50 | 19.72 | 341,468 | +0.02(+0.10%) |
Aug 21, 2017 | 19.68 | 19.84 | 19.63 | 19.70 | 350,531 | +0.04(+0.19%) |
Aug 18, 2017 | 19.65 | 19.84 | 19.57 | 19.66 | 407,219 | -0.10(-0.52%) |
Aug 17, 2017 | 19.84 | 19.94 | 19.68 | 19.76 | 490,142 | -0.10(-0.52%) |
Aug 16, 2017 | 20.08 | 20.23 | 19.83 | 19.87 | 660,291 | -0.19(-0.94%) |
Aug 15, 2017 | 20.12 | 20.30 | 20.02 | 20.06 | 376,843 | -0.06(-0.28%) |
Aug 14, 2017 | 19.75 | 20.11 | 19.74 | 20.11 | 316,467 | +0.49(+2.50%) |
Aug 11, 2017 | 19.51 | 19.66 | 19.48 | 19.62 | 277,209 | +0.15(+0.77%) |
Aug 10, 2017 | 19.51 | 19.61 | 19.38 | 19.47 | 449,965 | -0.16(-0.82%) |
Aug 09, 2017 | 19.41 | 19.63 | 19.31 | 19.63 | 330,529 | +0.15(+0.77%) |
Aug 08, 2017 | 19.73 | 19.74 | 19.44 | 19.48 | 509,074 | -0.23(-1.15%) |
Aug 07, 2017 | 19.83 | 19.90 | 19.67 | 19.71 | 418,585 | -0.19(-0.95%) |
Aug 04, 2017 | 19.54 | 20.06 | 19.54 | 19.90 | 391,069 | +0.39(+1.98%) |
Aug 03, 2017 | 19.61 | 19.72 | 18.85 | 19.51 | 429,946 | -0.08(-0.38%) |
Aug 02, 2017 | 19.82 | 19.90 | 19.24 | 19.58 | 544,932 | -0.32(-1.61%) |
Aug 01, 2017 | 19.99 | 19.99 | 19.70 | 19.90 | 398,238 | +0.01(+0.05%) |
Jul 31, 2017 | 19.66 | 20.06 | 19.63 | 19.90 | 345,754 | +0.08(+0.43%) |
Jul 28, 2017 | 19.73 | 20.04 | 19.62 | 19.81 | 421,623 | +0.08(+0.38%) |
Jul 27, 2017 | 20.53 | 20.54 | 19.63 | 19.74 | 524,203 | -0.75(-3.68%) |
Jul 26, 2017 | 20.55 | 20.66 | 20.42 | 20.49 | 384,272 | +0.01(+0.05%) |
Jul 25, 2017 | 20.28 | 20.62 | 20.21 | 20.48 | 367,438 | +0.31(+1.54%) |
Jul 24, 2017 | 20.26 | 20.29 | 20.15 | 20.17 | 264,272 | -0.15(-0.74%) |
Jul 21, 2017 | 20.46 | 20.46 | 20.15 | 20.32 | 504,798 | -0.01(-0.05%) |
Jul 20, 2017 | 20.24 | 20.41 | 20.17 | 20.33 | 311,300 | +0.05(+0.23%) |
Jul 19, 2017 | 20.27 | 20.41 | 20.11 | 20.28 | 230,818 | +0.03(+0.14%) |
Jul 18, 2017 | 20.46 | 20.46 | 20.18 | 20.25 | 270,338 | -0.24(-1.15%) |
Jul 17, 2017 | 20.53 | 20.71 | 20.18 | 20.49 | 379,852 | -0.14(-0.68%) |
Jul 14, 2017 | 20.54 | 20.71 | 20.41 | 20.63 | 289,524 | +0.09(+0.46%) |
Jul 13, 2017 | 20.50 | 20.55 | 20.18 | 20.54 | 359,229 | -0.04(-0.18%) |
Jul 12, 2017 | 20.08 | 20.70 | 20.03 | 20.57 | 592,074 | +0.57(+2.82%) |
Jul 11, 2017 | 19.90 | 20.66 | 19.88 | 20.01 | 968,887 | +0.02(+0.09%) |
Jul 10, 2017 | 20.71 | 20.71 | 19.97 | 19.99 | 883,288 | -0.30(-1.48%) |
Jul 07, 2017 | 20.02 | 20.32 | 19.88 | 20.29 | 693,364 | +0.32(+1.60%) |
Jul 06, 2017 | 19.75 | 20.12 | 19.75 | 19.97 | 807,140 | +0.20(+1.00%) |
Jul 05, 2017 | 19.79 | 19.85 | 19.57 | 19.77 | 525,197 | +0.04(+0.19%) |