Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.55 | 21.70 | 21.27 | 21.32 | 1,140,302 | -0.20(-0.95%) |
Sep 28, 2017 | 21.50 | 21.88 | 21.40 | 21.52 | 1,168,654 | +0.00(+0.00%) |
Sep 27, 2017 | 20.89 | 21.55 | 20.63 | 21.52 | 1,224,988 | +0.69(+3.30%) |
Sep 26, 2017 | 20.96 | 21.12 | 20.70 | 20.84 | 626,782 | +0.05(+0.25%) |
Sep 25, 2017 | 20.71 | 20.84 | 20.54 | 20.78 | 692,120 | +0.05(+0.25%) |
Sep 22, 2017 | 20.40 | 20.82 | 20.40 | 20.73 | 526,566 | +0.20(+0.99%) |
Sep 21, 2017 | 20.61 | 20.66 | 20.40 | 20.53 | 529,552 | -0.05(-0.25%) |
Sep 20, 2017 | 20.61 | 20.73 | 20.50 | 20.58 | 967,696 | -0.10(-0.49%) |
Sep 19, 2017 | 20.84 | 20.91 | 20.66 | 20.68 | 682,115 | -0.15(-0.73%) |
Sep 18, 2017 | 20.45 | 20.91 | 20.38 | 20.84 | 1,242,121 | +0.38(+1.87%) |
Sep 15, 2017 | 20.61 | 20.66 | 20.35 | 20.45 | 2,283,652 | -0.13(-0.62%) |
Sep 14, 2017 | 20.84 | 21.04 | 20.42 | 20.58 | 850,157 | -0.33(-1.58%) |
Sep 13, 2017 | 20.61 | 21.14 | 20.58 | 20.91 | 908,166 | +0.15(+0.74%) |
Sep 12, 2017 | 20.84 | 20.84 | 20.48 | 20.76 | 669,934 | +0.05(+0.25%) |
Sep 11, 2017 | 20.82 | 20.07 | 20.71 | 1,256,848 | +0.38(+1.88%) | |
Sep 08, 2017 | 20.61 | 20.68 | 19.87 | 20.33 | 1,268,732 | -0.28(-1.36%) |
Sep 07, 2017 | 21.50 | 21.50 | 20.19 | 20.61 | 2,430,765 | +0.51(+2.53%) |
Sep 06, 2017 | 20.17 | 20.17 | 19.77 | 20.10 | 1,706,118 | -0.03(-0.13%) |
Sep 05, 2017 | 20.22 | 20.22 | 19.94 | 20.12 | 816,782 | -0.15(-0.75%) |
Sep 01, 2017 | 20.28 | 20.33 | 20.10 | 20.28 | 644,706 | +0.05(+0.25%) |
Aug 31, 2017 | 19.94 | 20.22 | 19.89 | 20.22 | 836,530 | +0.38(+1.93%) |
Aug 30, 2017 | 19.87 | 19.99 | 19.71 | 19.84 | 485,926 | -0.03(-0.13%) |
Aug 29, 2017 | 19.61 | 19.89 | 19.61 | 19.87 | 395,493 | +0.15(+0.78%) |
Aug 28, 2017 | 19.66 | 19.77 | 19.54 | 19.71 | 364,209 | +0.05(+0.26%) |
Aug 25, 2017 | 19.54 | 19.69 | 19.43 | 19.66 | 278,488 | +0.15(+0.78%) |
Aug 24, 2017 | 19.43 | 19.54 | 19.28 | 19.51 | 518,972 | +0.15(+0.79%) |
Aug 23, 2017 | 19.43 | 19.51 | 19.15 | 19.36 | 713,905 | -0.20(-1.04%) |
Aug 22, 2017 | 19.51 | 19.69 | 19.36 | 19.56 | 737,507 | +0.13(+0.66%) |
Aug 21, 2017 | 19.51 | 19.51 | 19.28 | 19.43 | 394,943 | -0.05(-0.26%) |
Aug 18, 2017 | 19.41 | 19.61 | 19.28 | 19.49 | 711,575 | -0.08(-0.39%) |
Aug 17, 2017 | 19.79 | 20.02 | 19.54 | 19.56 | 565,397 | -0.33(-1.66%) |
Aug 16, 2017 | 19.82 | 19.89 | 19.64 | 19.89 | 413,931 | +0.15(+0.77%) |
Aug 15, 2017 | 19.79 | 19.84 | 19.46 | 19.74 | 681,102 | -0.08(-0.39%) |
Aug 14, 2017 | 19.51 | 19.87 | 19.51 | 19.82 | 1,551,608 | +0.46(+2.37%) |
Aug 11, 2017 | 19.43 | 19.49 | 19.26 | 19.36 | 1,251,273 | -0.05(-0.26%) |
Aug 10, 2017 | 19.54 | 19.59 | 19.31 | 19.41 | 754,418 | -0.15(-0.78%) |
Aug 09, 2017 | 19.51 | 19.65 | 19.36 | 19.56 | 1,256,795 | +0.05(+0.26%) |
Aug 08, 2017 | 19.59 | 19.97 | 19.46 | 19.51 | 1,054,990 | +0.00(+0.00%) |
Aug 07, 2017 | 19.64 | 19.94 | 19.33 | 19.51 | 1,759,617 | +0.59(+3.10%) |
Aug 04, 2017 | 19.15 | 19.15 | 19.15 | 18.93 | 827,322 | -0.15(-0.80%) |
Aug 03, 2017 | 19.18 | 19.31 | 19.00 | 19.08 | 769,967 | -0.15(-0.80%) |
Aug 02, 2017 | 20.05 | 20.05 | 19.23 | 19.23 | 1,087,594 | -0.79(-3.94%) |
Aug 01, 2017 | 20.30 | 20.30 | 19.87 | 20.02 | 1,041,569 | -0.18(-0.88%) |
Jul 31, 2017 | 20.22 | 19.99 | 20.20 | 989,049 | -0.03(-0.13%) | |
Jul 28, 2017 | 20.10 | 20.28 | 20.02 | 20.22 | 492,791 | +0.03(+0.13%) |
Jul 27, 2017 | 20.38 | 20.38 | 19.97 | 20.20 | 874,642 | -0.08(-0.38%) |
Jul 26, 2017 | 20.15 | 20.28 | 19.94 | 20.28 | 493,561 | +0.23(+1.14%) |
Jul 25, 2017 | 19.99 | 20.28 | 19.94 | 20.05 | 737,306 | +0.13(+0.64%) |
Jul 24, 2017 | 19.92 | 20.02 | 19.79 | 19.92 | 482,972 | +0.00(+0.00%) |
Jul 21, 2017 | 19.97 | 20.02 | 19.79 | 19.92 | 840,219 | +0.08(+0.39%) |
Jul 20, 2017 | 19.99 | 19.64 | 19.84 | 1,103,369 | +0.10(+0.52%) | |
Jul 19, 2017 | 20.15 | 20.20 | 19.71 | 19.74 | 1,431,998 | -0.33(-1.65%) |
Jul 18, 2017 | 20.10 | 20.20 | 19.97 | 20.07 | 973,367 | -0.08(-0.38%) |
Jul 17, 2017 | 20.45 | 20.63 | 20.12 | 20.15 | 1,321,689 | -0.51(-2.47%) |
Jul 14, 2017 | 20.89 | 20.56 | 20.66 | 529,109 | -0.08(-0.37%) | |
Jul 13, 2017 | 20.89 | 21.15 | 20.63 | 20.73 | 432,725 | -0.20(-0.97%) |
Jul 12, 2017 | 20.89 | 21.17 | 20.81 | 20.94 | 466,970 | +0.23(+1.11%) |
Jul 11, 2017 | 20.43 | 20.81 | 20.30 | 20.71 | 547,264 | +0.18(+0.87%) |
Jul 10, 2017 | 20.40 | 21.04 | 20.30 | 20.53 | 577,522 | +0.08(+0.37%) |
Jul 07, 2017 | 20.35 | 20.56 | 20.29 | 20.45 | 605,149 | +0.18(+0.88%) |
Jul 06, 2017 | 20.63 | 20.73 | 20.22 | 20.28 | 605,962 | -0.53(-2.57%) |
Jul 05, 2017 | 20.76 | 21.08 | 20.66 | 20.81 | 490,257 | +0.00(+0.00%) |