Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.81 | 21.12 | 20.73 | 20.98 | 764,719 | +0.10(+0.47%) |
Sep 28, 2017 | 20.90 | 20.93 | 20.65 | 20.88 | 441,474 | -0.01(-0.04%) |
Sep 27, 2017 | 20.89 | 20.94 | 20.57 | 20.89 | 592,651 | -0.04(-0.17%) |
Sep 26, 2017 | 20.73 | 20.98 | 20.65 | 20.92 | 378,182 | +0.24(+1.16%) |
Sep 25, 2017 | 20.62 | 20.90 | 20.58 | 20.68 | 467,768 | +0.17(+0.82%) |
Sep 22, 2017 | 20.48 | 20.62 | 20.42 | 20.52 | 536,370 | +0.08(+0.39%) |
Sep 21, 2017 | 20.66 | 20.76 | 20.40 | 20.44 | 439,170 | -0.21(-1.03%) |
Sep 20, 2017 | 20.67 | 20.76 | 20.59 | 20.65 | 549,858 | +0.02(+0.09%) |
Sep 19, 2017 | 20.67 | 20.69 | 20.39 | 20.63 | 573,295 | -0.05(-0.26%) |
Sep 18, 2017 | 20.52 | 20.74 | 20.44 | 20.68 | 737,988 | +0.13(+0.65%) |
Sep 15, 2017 | 21.24 | 21.24 | 20.21 | 20.55 | 1,087,020 | -0.22(-1.06%) |
Sep 14, 2017 | 20.59 | 20.78 | 20.43 | 20.77 | 594,860 | +0.16(+0.77%) |
Sep 13, 2017 | 20.67 | 20.87 | 20.51 | 20.61 | 596,819 | -0.07(-0.34%) |
Sep 12, 2017 | 20.87 | 21.07 | 20.62 | 20.68 | 370,003 | -0.18(-0.85%) |
Sep 11, 2017 | 20.75 | 21.08 | 20.67 | 20.86 | 409,788 | +0.20(+0.98%) |
Sep 08, 2017 | 20.75 | 20.80 | 20.58 | 20.66 | 461,430 | -0.16(-0.76%) |
Sep 07, 2017 | 21.02 | 21.02 | 20.75 | 20.82 | 462,658 | -0.16(-0.76%) |
Sep 06, 2017 | 20.89 | 21.03 | 20.77 | 20.98 | 757,839 | +0.12(+0.59%) |
Sep 05, 2017 | 20.90 | 21.13 | 20.59 | 20.85 | 918,181 | +0.17(+0.81%) |
Sep 01, 2017 | 20.27 | 20.74 | 20.23 | 20.68 | 625,793 | +0.43(+2.14%) |
Aug 31, 2017 | 20.33 | 20.51 | 20.21 | 20.25 | 870,416 | -0.04(-0.22%) |
Aug 30, 2017 | 20.25 | 20.41 | 20.08 | 20.29 | 594,185 | -0.01(-0.04%) |
Aug 29, 2017 | 20.60 | 20.66 | 20.24 | 20.30 | 428,898 | -0.29(-1.42%) |
Aug 28, 2017 | 20.94 | 21.02 | 20.38 | 20.59 | 582,614 | -0.33(-1.56%) |
Aug 25, 2017 | 20.91 | 20.95 | 20.75 | 20.92 | 580,061 | +0.12(+0.60%) |
Aug 24, 2017 | 20.78 | 21.06 | 20.70 | 20.80 | 746,508 | +0.07(+0.34%) |
Aug 23, 2017 | 20.44 | 20.85 | 20.44 | 20.73 | 334,168 | +0.21(+1.03%) |
Aug 22, 2017 | 20.66 | 20.75 | 20.34 | 20.52 | 700,956 | -0.15(-0.73%) |
Aug 21, 2017 | 20.58 | 20.74 | 20.53 | 20.67 | 454,724 | +0.06(+0.30%) |
Aug 18, 2017 | 20.81 | 20.95 | 20.45 | 20.60 | 768,679 | -0.34(-1.65%) |
Aug 17, 2017 | 21.01 | 21.25 | 20.86 | 20.95 | 1,986,749 | -0.12(-0.59%) |
Aug 16, 2017 | 21.14 | 21.38 | 20.98 | 21.07 | 855,769 | +0.01(+0.04%) |
Aug 15, 2017 | 21.44 | 21.45 | 20.97 | 21.06 | 748,818 | -0.44(-2.06%) |
Aug 14, 2017 | 21.44 | 21.58 | 21.37 | 21.51 | 597,965 | +0.18(+0.83%) |
Aug 11, 2017 | 21.29 | 21.50 | 21.03 | 21.33 | 1,102,722 | -0.20(-0.95%) |
Aug 10, 2017 | 21.59 | 21.77 | 21.46 | 21.53 | 516,321 | -0.15(-0.69%) |
Aug 09, 2017 | 21.92 | 22.06 | 21.60 | 21.68 | 829,380 | -0.26(-1.17%) |
Aug 08, 2017 | 21.95 | 22.08 | 21.89 | 21.94 | 591,461 | -0.04(-0.20%) |
Aug 07, 2017 | 21.97 | 22.13 | 21.81 | 21.98 | 976,262 | +0.01(+0.04%) |
Aug 04, 2017 | 21.88 | 22.20 | 21.86 | 21.97 | 1,169,701 | +0.10(+0.44%) |
Aug 03, 2017 | 23.24 | 23.24 | 21.73 | 21.88 | 3,636,279 | -1.98(-8.31%) |
Aug 02, 2017 | 23.24 | 23.86 | 23.09 | 23.86 | 634,608 | +0.53(+2.28%) |
Aug 01, 2017 | 23.28 | 23.48 | 23.20 | 23.33 | 552,565 | +0.11(+0.50%) |
Jul 31, 2017 | 23.12 | 23.28 | 22.96 | 23.21 | 598,508 | +0.11(+0.46%) |
Jul 28, 2017 | 23.09 | 23.24 | 23.02 | 23.11 | 552,097 | +0.01(+0.04%) |
Jul 27, 2017 | 22.97 | 23.26 | 22.95 | 23.10 | 593,220 | +0.07(+0.31%) |
Jul 26, 2017 | 23.12 | 23.12 | 22.93 | 23.03 | 367,205 | -0.09(-0.38%) |
Jul 25, 2017 | 23.09 | 23.16 | 22.84 | 23.12 | 1,122,853 | +0.09(+0.38%) |
Jul 24, 2017 | 23.06 | 23.22 | 22.92 | 23.03 | 527,017 | -0.04(-0.15%) |
Jul 21, 2017 | 23.51 | 23.51 | 22.94 | 23.06 | 400,235 | -0.22(-0.95%) |
Jul 20, 2017 | 23.58 | 23.61 | 23.24 | 23.28 | 284,763 | -0.25(-1.05%) |
Jul 19, 2017 | 23.41 | 23.60 | 23.35 | 23.53 | 414,963 | +0.17(+0.72%) |
Jul 18, 2017 | 23.52 | 23.74 | 23.31 | 23.36 | 360,072 | -0.24(-1.01%) |
Jul 17, 2017 | 23.62 | 23.74 | 23.54 | 23.60 | 442,219 | -0.03(-0.11%) |
Jul 14, 2017 | 23.78 | 23.81 | 23.55 | 23.63 | 525,192 | +0.00(+0.00%) |
Jul 13, 2017 | 23.20 | 23.64 | 23.11 | 23.63 | 744,639 | +0.49(+2.10%) |
Jul 12, 2017 | 23.16 | 23.36 | 22.98 | 23.14 | 769,391 | +0.19(+0.81%) |
Jul 11, 2017 | 23.20 | 23.20 | 22.82 | 22.96 | 598,963 | -0.25(-1.07%) |
Jul 10, 2017 | 23.68 | 23.82 | 23.17 | 23.20 | 609,679 | -0.49(-2.05%) |
Jul 07, 2017 | 23.58 | 23.70 | 23.45 | 23.69 | 374,662 | +0.11(+0.49%) |
Jul 06, 2017 | 23.99 | 24.05 | 23.51 | 23.58 | 442,856 | -0.49(-2.02%) |
Jul 05, 2017 | 24.39 | 24.55 | 24.04 | 24.06 | 710,776 | -0.32(-1.31%) |