Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.40 | 22.42 | 22.30 | 22.38 | 189,221 | +0.15(+0.67%) |
Sep 28, 2017 | 22.28 | 22.34 | 22.22 | 22.23 | 276,493 | -0.07(-0.30%) |
Sep 27, 2017 | 22.31 | 22.12 | 22.30 | 298,216 | -0.07(-0.33%) | |
Sep 26, 2017 | 22.34 | 22.39 | 22.24 | 22.37 | 499,761 | -0.01(-0.06%) |
Sep 25, 2017 | 22.34 | 22.45 | 22.31 | 22.39 | 314,846 | +0.07(+0.30%) |
Sep 22, 2017 | 22.30 | 22.39 | 22.27 | 22.32 | 240,395 | +0.03(+0.15%) |
Sep 21, 2017 | 22.15 | 22.67 | 22.10 | 22.28 | 355,326 | +0.16(+0.70%) |
Sep 20, 2017 | 22.04 | 22.26 | 22.01 | 22.13 | 387,069 | +0.11(+0.49%) |
Sep 19, 2017 | 21.92 | 22.03 | 21.87 | 22.02 | 339,239 | +0.17(+0.77%) |
Sep 18, 2017 | 21.87 | 21.95 | 21.72 | 21.85 | 1,377,872 | +0.18(+0.84%) |
Sep 15, 2017 | 21.52 | 21.71 | 21.49 | 21.67 | 1,217,919 | +0.33(+1.54%) |
Sep 14, 2017 | 21.33 | 21.52 | 21.30 | 21.34 | 411,914 | +0.05(+0.22%) |
Sep 13, 2017 | 21.32 | 21.37 | 21.22 | 21.29 | 229,213 | -0.05(-0.22%) |
Sep 12, 2017 | 21.25 | 21.40 | 21.23 | 21.34 | 968,717 | +0.01(+0.03%) |
Sep 11, 2017 | 21.22 | 21.35 | 21.21 | 21.33 | 403,137 | +0.14(+0.65%) |
Sep 08, 2017 | 21.33 | 21.33 | 21.17 | 21.20 | 357,108 | -0.31(-1.44%) |
Sep 07, 2017 | 21.39 | 21.55 | 21.39 | 21.50 | 230,530 | +0.30(+1.39%) |
Sep 06, 2017 | 21.11 | 21.28 | 21.10 | 21.21 | 271,888 | +0.24(+1.13%) |
Sep 05, 2017 | 20.97 | 21.15 | 20.88 | 20.97 | 247,114 | +0.12(+0.57%) |
Sep 01, 2017 | 20.79 | 20.85 | 20.70 | 20.85 | 150,621 | +0.17(+0.83%) |
Aug 31, 2017 | 20.66 | 20.70 | 20.55 | 20.68 | 257,305 | +0.09(+0.41%) |
Aug 30, 2017 | 20.66 | 20.71 | 20.55 | 20.60 | 235,203 | -0.20(-0.98%) |
Aug 29, 2017 | 20.60 | 20.82 | 20.58 | 20.80 | 264,285 | +0.14(+0.67%) |
Aug 28, 2017 | 20.64 | 20.73 | 20.62 | 20.66 | 211,015 | +0.11(+0.54%) |
Aug 25, 2017 | 20.41 | 20.60 | 20.38 | 20.55 | 146,055 | +0.11(+0.55%) |
Aug 24, 2017 | 20.46 | 20.47 | 20.36 | 20.44 | 144,405 | -0.06(-0.29%) |
Aug 23, 2017 | 20.37 | 20.53 | 20.33 | 20.50 | 205,617 | +0.18(+0.87%) |
Aug 22, 2017 | 20.32 | 20.39 | 20.24 | 20.32 | 332,104 | -0.12(-0.61%) |
Aug 21, 2017 | 20.40 | 20.48 | 20.33 | 20.45 | 275,303 | -0.12(-0.61%) |
Aug 18, 2017 | 20.40 | 20.65 | 20.37 | 20.57 | 290,231 | +0.24(+1.16%) |
Aug 17, 2017 | 20.53 | 20.61 | 20.33 | 20.33 | 307,494 | -0.26(-1.24%) |
Aug 16, 2017 | 20.66 | 20.70 | 20.54 | 20.59 | 264,744 | +0.09(+0.45%) |
Aug 15, 2017 | 20.47 | 20.53 | 19.80 | 20.50 | 232,787 | -0.03(-0.16%) |
Aug 14, 2017 | 20.68 | 20.76 | 20.51 | 20.53 | 213,530 | -0.18(-0.86%) |
Aug 11, 2017 | 20.70 | 20.76 | 20.60 | 20.71 | 225,331 | -0.05(-0.22%) |
Aug 10, 2017 | 20.95 | 20.99 | 20.74 | 20.76 | 306,872 | -0.24(-1.16%) |
Aug 09, 2017 | 20.82 | 21.02 | 20.82 | 21.00 | 311,159 | +0.12(+0.57%) |
Aug 08, 2017 | 21.02 | 21.06 | 20.82 | 20.88 | 264,403 | -0.19(-0.90%) |
Aug 07, 2017 | 21.04 | 21.16 | 20.99 | 21.07 | 271,692 | -0.05(-0.25%) |
Aug 04, 2017 | 21.07 | 21.13 | 20.94 | 21.12 | 328,644 | +0.16(+0.78%) |
Aug 03, 2017 | 21.03 | 21.14 | 20.96 | 20.96 | 374,549 | -0.15(-0.72%) |
Aug 02, 2017 | 21.03 | 21.19 | 20.95 | 21.11 | 174,597 | +0.16(+0.75%) |
Aug 01, 2017 | 20.99 | 21.07 | 20.82 | 20.95 | 313,591 | +0.20(+0.98%) |
Jul 31, 2017 | 20.82 | 20.89 | 20.70 | 20.75 | 674,882 | +0.26(+1.28%) |
Jul 28, 2017 | 20.45 | 20.56 | 20.42 | 20.49 | 284,382 | +0.03(+0.13%) |
Jul 27, 2017 | 20.37 | 20.47 | 20.27 | 20.46 | 387,215 | +0.06(+0.29%) |
Jul 26, 2017 | 20.35 | 20.45 | 20.27 | 20.40 | 250,898 | +0.22(+1.07%) |
Jul 25, 2017 | 20.20 | 20.24 | 20.14 | 20.18 | 296,907 | +0.16(+0.79%) |
Jul 24, 2017 | 20.10 | 20.11 | 19.91 | 20.03 | 268,867 | +0.02(+0.10%) |
Jul 21, 2017 | 20.07 | 20.10 | 19.91 | 20.01 | 307,152 | -0.16(-0.81%) |
Jul 20, 2017 | 20.12 | 20.18 | 20.03 | 20.17 | 404,788 | +0.22(+1.09%) |
Jul 19, 2017 | 19.85 | 20.01 | 19.82 | 19.95 | 683,185 | +0.01(+0.03%) |
Jul 18, 2017 | 20.01 | 20.05 | 19.91 | 19.95 | 242,927 | +0.05(+0.23%) |
Jul 17, 2017 | 19.96 | 19.99 | 19.84 | 19.90 | 307,496 | -0.06(-0.30%) |
Jul 14, 2017 | 19.98 | 20.05 | 19.90 | 19.96 | 267,562 | +0.20(+1.03%) |
Jul 13, 2017 | 19.76 | 19.81 | 19.66 | 19.76 | 253,217 | -0.08(-0.40%) |
Jul 12, 2017 | 19.86 | 19.93 | 19.78 | 19.84 | 335,987 | +0.22(+1.14%) |
Jul 11, 2017 | 19.44 | 19.61 | 19.40 | 19.61 | 258,541 | +0.20(+1.05%) |
Jul 10, 2017 | 19.40 | 19.51 | 19.36 | 19.41 | 375,195 | -0.07(-0.34%) |
Jul 07, 2017 | 19.49 | 19.49 | 19.34 | 19.47 | 277,635 | -0.04(-0.20%) |
Jul 06, 2017 | 19.64 | 19.74 | 19.51 | 19.51 | 366,922 | -0.07(-0.37%) |
Jul 05, 2017 | 19.64 | 19.64 | 19.46 | 19.59 | 286,735 | -0.32(-1.58%) |