Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.95 | 22.42 | 21.88 | 22.40 | 575,016 | +0.47(+2.12%) |
Sep 28, 2017 | 21.86 | 21.98 | 21.69 | 21.94 | 344,225 | +0.00(+0.00%) |
Sep 27, 2017 | 21.59 | 22.08 | 21.49 | 21.94 | 479,567 | +0.39(+1.81%) |
Sep 26, 2017 | 21.40 | 21.71 | 21.33 | 21.55 | 375,352 | +0.10(+0.49%) |
Sep 25, 2017 | 21.49 | 21.62 | 21.40 | 21.44 | 268,182 | -0.06(-0.27%) |
Sep 22, 2017 | 21.40 | 21.64 | 21.36 | 21.50 | 202,116 | +0.10(+0.44%) |
Sep 21, 2017 | 21.39 | 21.70 | 21.36 | 21.40 | 204,117 | -0.02(-0.09%) |
Sep 20, 2017 | 21.50 | 21.75 | 21.34 | 21.42 | 290,516 | +0.00(+0.00%) |
Sep 19, 2017 | 21.73 | 21.73 | 21.30 | 21.42 | 354,076 | -0.29(-1.36%) |
Sep 18, 2017 | 21.39 | 21.80 | 21.29 | 21.72 | 764,264 | +0.37(+1.74%) |
Sep 15, 2017 | 21.01 | 21.35 | 20.89 | 21.35 | 791,387 | +0.36(+1.72%) |
Sep 14, 2017 | 20.87 | 21.00 | 20.63 | 20.99 | 285,315 | +0.11(+0.55%) |
Sep 13, 2017 | 20.69 | 21.07 | 20.60 | 20.87 | 805,128 | +0.17(+0.82%) |
Sep 12, 2017 | 20.44 | 20.76 | 20.37 | 20.70 | 301,858 | +0.30(+1.48%) |
Sep 11, 2017 | 20.56 | 20.64 | 20.33 | 20.40 | 304,725 | -0.05(-0.23%) |
Sep 08, 2017 | 20.79 | 20.79 | 20.40 | 20.45 | 310,420 | -0.40(-1.91%) |
Sep 07, 2017 | 20.93 | 21.12 | 20.81 | 20.84 | 353,228 | -0.07(-0.32%) |
Sep 06, 2017 | 20.81 | 20.95 | 20.72 | 20.91 | 478,487 | +0.15(+0.73%) |
Sep 05, 2017 | 20.93 | 21.27 | 20.69 | 20.76 | 596,656 | -0.20(-0.95%) |
Sep 01, 2017 | 20.63 | 21.03 | 20.57 | 20.96 | 609,406 | +0.33(+1.61%) |
Aug 31, 2017 | 20.42 | 20.66 | 20.42 | 20.63 | 369,779 | +0.19(+0.93%) |
Aug 30, 2017 | 20.13 | 20.50 | 20.13 | 20.44 | 320,933 | +0.31(+1.55%) |
Aug 29, 2017 | 20.19 | 20.31 | 20.09 | 20.12 | 409,951 | -0.21(-1.02%) |
Aug 28, 2017 | 19.80 | 20.39 | 19.77 | 20.33 | 562,065 | +0.57(+2.87%) |
Aug 25, 2017 | 19.94 | 19.94 | 19.51 | 19.76 | 406,378 | -0.07(-0.33%) |
Aug 24, 2017 | 19.69 | 20.00 | 19.65 | 19.83 | 336,237 | +0.20(+1.01%) |
Aug 23, 2017 | 19.76 | 19.89 | 19.62 | 19.63 | 168,775 | -0.22(-1.10%) |
Aug 22, 2017 | 19.72 | 19.89 | 19.62 | 19.85 | 360,537 | +0.18(+0.91%) |
Aug 21, 2017 | 19.78 | 19.78 | 19.53 | 19.67 | 282,408 | -0.10(-0.53%) |
Aug 18, 2017 | 19.85 | 20.09 | 19.61 | 19.77 | 262,555 | -0.19(-0.95%) |
Aug 17, 2017 | 20.31 | 20.45 | 19.94 | 19.96 | 368,874 | -0.43(-2.09%) |
Aug 16, 2017 | 20.08 | 20.40 | 20.07 | 20.39 | 471,200 | +0.40(+1.99%) |
Aug 15, 2017 | 19.96 | 20.08 | 19.81 | 19.99 | 499,412 | +0.09(+0.43%) |
Aug 14, 2017 | 20.04 | 20.34 | 19.89 | 19.91 | 709,421 | -0.02(-0.09%) |
Aug 11, 2017 | 19.67 | 20.20 | 19.58 | 19.93 | 534,439 | -0.22(-1.08%) |
Aug 10, 2017 | 19.76 | 20.34 | 19.73 | 20.14 | 797,217 | +0.43(+2.16%) |
Aug 09, 2017 | 19.58 | 19.77 | 19.45 | 19.72 | 358,121 | -0.06(-0.29%) |
Aug 08, 2017 | 19.93 | 20.09 | 19.68 | 19.77 | 464,312 | -0.10(-0.52%) |
Aug 07, 2017 | 19.88 | 20.02 | 19.62 | 19.88 | 331,899 | +0.02(+0.10%) |
Aug 04, 2017 | 20.09 | 20.19 | 19.70 | 19.86 | 425,666 | -0.23(-1.13%) |
Aug 03, 2017 | 19.96 | 20.12 | 19.92 | 20.09 | 552,843 | +0.17(+0.86%) |
Aug 02, 2017 | 20.11 | 20.11 | 19.74 | 19.92 | 885,880 | -0.23(-1.13%) |
Aug 01, 2017 | 20.08 | 20.20 | 19.93 | 20.14 | 766,905 | +0.12(+0.61%) |
Jul 31, 2017 | 20.31 | 20.39 | 19.82 | 20.02 | 971,183 | -0.21(-1.03%) |
Jul 28, 2017 | 19.68 | 20.26 | 19.67 | 20.23 | 4,120,281 | -0.48(-2.33%) |
Jul 27, 2017 | 21.15 | 21.18 | 19.99 | 20.71 | 1,357,820 | +0.20(+0.97%) |
Jul 26, 2017 | 20.56 | 20.76 | 20.45 | 20.51 | 565,677 | -0.06(-0.28%) |
Jul 25, 2017 | 20.60 | 20.98 | 20.40 | 20.57 | 681,237 | -0.03(-0.14%) |
Jul 24, 2017 | 20.21 | 20.97 | 20.10 | 20.60 | 1,233,471 | +0.53(+2.64%) |
Jul 21, 2017 | 20.26 | 20.28 | 19.94 | 20.07 | 568,577 | -0.08(-0.38%) |
Jul 20, 2017 | 20.04 | 20.32 | 19.98 | 20.14 | 363,647 | +0.00(+0.00%) |
Jul 19, 2017 | 19.71 | 20.41 | 19.69 | 20.14 | 825,084 | +0.45(+2.31%) |
Jul 18, 2017 | 19.49 | 19.71 | 19.41 | 19.69 | 309,838 | +0.12(+0.63%) |
Jul 17, 2017 | 19.77 | 19.77 | 19.42 | 19.57 | 324,349 | -0.20(-1.01%) |
Jul 14, 2017 | 19.54 | 19.84 | 19.53 | 19.76 | 337,873 | +0.20(+1.02%) |
Jul 13, 2017 | 19.44 | 19.58 | 19.36 | 19.57 | 344,374 | +0.08(+0.39%) |
Jul 12, 2017 | 19.52 | 19.62 | 19.38 | 19.49 | 333,769 | +0.07(+0.34%) |
Jul 11, 2017 | 19.46 | 19.58 | 19.38 | 19.42 | 353,653 | -0.06(-0.29%) |
Jul 10, 2017 | 19.44 | 19.69 | 19.34 | 19.48 | 320,884 | +0.03(+0.15%) |
Jul 07, 2017 | 19.42 | 19.66 | 19.35 | 19.45 | 372,869 | +0.05(+0.24%) |
Jul 06, 2017 | 19.26 | 19.48 | 19.12 | 19.41 | 613,355 | +0.02(+0.10%) |
Jul 05, 2017 | 19.22 | 19.48 | 19.12 | 19.39 | 265,010 | +0.15(+0.79%) |