Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.90 | 22.04 | 21.84 | 22.03 | 81,329 | +0.14(+0.64%) |
Sep 28, 2017 | 21.91 | 21.96 | 21.84 | 21.89 | 39,992 | +0.08(+0.37%) |
Sep 27, 2017 | 21.70 | 21.81 | 21.61 | 21.81 | 71,944 | -0.35(-1.58%) |
Sep 26, 2017 | 22.17 | 22.21 | 22.05 | 22.16 | 84,723 | -0.05(-0.23%) |
Sep 25, 2017 | 22.38 | 22.41 | 22.20 | 22.21 | 55,926 | -0.20(-0.89%) |
Sep 22, 2017 | 22.54 | 22.55 | 22.35 | 22.41 | 67,294 | -0.17(-0.75%) |
Sep 21, 2017 | 22.49 | 22.61 | 22.46 | 22.58 | 57,353 | -0.16(-0.70%) |
Sep 20, 2017 | 22.78 | 22.88 | 22.63 | 22.74 | 52,656 | -0.07(-0.31%) |
Sep 19, 2017 | 22.85 | 22.91 | 22.77 | 22.81 | 52,552 | -0.08(-0.35%) |
Sep 18, 2017 | 22.93 | 22.98 | 22.77 | 22.89 | 34,651 | +0.04(+0.18%) |
Sep 15, 2017 | 23.00 | 23.03 | 22.83 | 22.85 | 60,358 | -0.43(-1.85%) |
Sep 14, 2017 | 23.26 | 23.30 | 23.13 | 23.28 | 37,489 | +0.20(+0.87%) |
Sep 13, 2017 | 23.32 | 23.32 | 23.07 | 23.08 | 42,029 | -0.23(-0.97%) |
Sep 12, 2017 | 23.15 | 23.36 | 23.15 | 23.30 | 40,793 | -0.12(-0.53%) |
Sep 11, 2017 | 23.52 | 23.55 | 23.38 | 23.43 | 74,418 | +0.05(+0.21%) |
Sep 08, 2017 | 23.39 | 23.48 | 23.37 | 23.38 | 52,093 | +0.11(+0.47%) |
Sep 07, 2017 | 23.29 | 23.36 | 23.22 | 23.27 | 71,229 | +0.21(+0.93%) |
Sep 06, 2017 | 23.07 | 23.09 | 22.97 | 23.06 | 45,610 | +0.05(+0.20%) |
Sep 05, 2017 | 23.07 | 23.08 | 22.89 | 23.01 | 71,326 | -0.10(-0.43%) |
Sep 01, 2017 | 23.18 | 23.24 | 23.08 | 23.11 | 56,431 | +0.06(+0.26%) |
Aug 31, 2017 | 23.06 | 23.07 | 22.89 | 23.05 | 42,182 | +0.16(+0.70%) |
Aug 30, 2017 | 23.03 | 23.03 | 22.73 | 22.89 | 40,502 | -0.18(-0.78%) |
Aug 29, 2017 | 23.03 | 23.10 | 22.98 | 23.07 | 65,619 | -0.09(-0.39%) |
Aug 28, 2017 | 23.12 | 23.17 | 23.07 | 23.16 | 82,109 | +0.04(+0.17%) |
Aug 25, 2017 | 22.88 | 23.18 | 22.88 | 23.12 | 2,839,512 | +0.15(+0.65%) |
Aug 24, 2017 | 22.70 | 22.97 | 22.67 | 22.97 | 1,774,177 | +0.19(+0.83%) |
Aug 23, 2017 | 22.73 | 22.80 | 22.68 | 22.78 | 68,581 | +0.37(+1.65%) |
Aug 22, 2017 | 22.45 | 22.45 | 22.34 | 22.41 | 266,538 | +0.28(+1.27%) |
Aug 21, 2017 | 22.12 | 22.20 | 22.03 | 22.13 | 462,865 | +0.18(+0.84%) |
Aug 18, 2017 | 21.90 | 21.97 | 21.86 | 21.95 | 544,550 | +0.12(+0.57%) |
Aug 17, 2017 | 21.79 | 22.01 | 21.79 | 21.82 | 56,445 | +0.48(+2.27%) |
Aug 16, 2017 | 21.22 | 21.37 | 21.18 | 21.34 | 47,934 | -0.61(-2.80%) |
Aug 15, 2017 | 21.88 | 21.95 | 21.84 | 21.95 | 37,495 | +0.26(+1.20%) |
Aug 14, 2017 | 21.88 | 21.88 | 21.69 | 21.69 | 166,626 | -0.35(-1.59%) |
Aug 11, 2017 | 21.84 | 22.04 | 21.78 | 22.04 | 567,651 | +0.38(+1.75%) |
Aug 10, 2017 | 21.90 | 21.92 | 21.60 | 21.66 | 219,746 | -0.29(-1.32%) |
Aug 09, 2017 | 21.92 | 21.97 | 21.84 | 21.95 | 75,434 | -0.41(-1.83%) |
Aug 08, 2017 | 22.48 | 22.48 | 22.27 | 22.36 | 35,958 | -0.31(-1.37%) |
Aug 07, 2017 | 22.46 | 22.67 | 22.46 | 22.67 | 46,114 | +0.29(+1.30%) |
Aug 04, 2017 | 22.37 | 22.46 | 22.28 | 22.38 | 49,728 | +0.03(+0.13%) |
Aug 03, 2017 | 22.28 | 22.42 | 22.28 | 22.35 | 62,451 | +0.04(+0.17%) |
Aug 02, 2017 | 22.22 | 22.38 | 22.19 | 22.31 | 35,516 | +0.15(+0.68%) |
Aug 01, 2017 | 22.01 | 22.20 | 22.01 | 22.16 | 35,203 | -0.14(-0.63%) |
Jul 31, 2017 | 22.20 | 22.31 | 22.13 | 22.30 | 95,788 | +0.34(+1.55%) |
Jul 28, 2017 | 22.03 | 22.09 | 21.91 | 21.96 | 40,919 | -0.05(-0.25%) |
Jul 27, 2017 | 22.08 | 22.13 | 21.94 | 22.02 | 45,115 | +0.04(+0.18%) |
Jul 26, 2017 | 21.74 | 22.03 | 21.72 | 21.98 | 74,029 | +0.49(+2.26%) |
Jul 25, 2017 | 21.72 | 21.72 | 21.49 | 21.49 | 64,331 | -0.03(-0.12%) |
Jul 24, 2017 | 21.47 | 21.52 | 21.35 | 21.52 | 44,465 | -0.18(-0.85%) |
Jul 21, 2017 | 21.70 | 21.76 | 21.61 | 21.70 | 48,290 | -0.10(-0.46%) |
Jul 20, 2017 | 21.75 | 21.89 | 21.72 | 21.80 | 29,537 | +0.21(+1.00%) |
Jul 19, 2017 | 21.57 | 21.60 | 21.47 | 21.59 | 42,793 | +0.07(+0.35%) |
Jul 18, 2017 | 21.58 | 21.60 | 21.50 | 21.51 | 38,651 | +0.12(+0.56%) |
Jul 17, 2017 | 21.37 | 21.42 | 21.28 | 21.39 | 39,754 | -0.02(-0.09%) |
Jul 14, 2017 | 21.28 | 21.46 | 21.26 | 21.41 | 37,965 | +0.44(+2.10%) |
Jul 13, 2017 | 20.97 | 21.04 | 20.93 | 20.97 | 47,343 | -0.09(-0.43%) |
Jul 12, 2017 | 20.82 | 21.06 | 20.82 | 21.06 | 38,287 | +0.29(+1.40%) |
Jul 11, 2017 | 20.64 | 20.78 | 20.59 | 20.77 | 96,230 | -0.03(-0.14%) |
Jul 10, 2017 | 20.72 | 20.80 | 20.67 | 20.80 | 38,178 | +0.12(+0.58%) |
Jul 07, 2017 | 20.66 | 20.69 | 20.57 | 20.68 | 57,662 | -0.25(-1.19%) |
Jul 06, 2017 | 20.77 | 20.93 | 20.75 | 20.93 | 52,658 | -0.17(-0.81%) |
Jul 05, 2017 | 20.98 | 21.10 | 20.98 | 21.10 | 37,194 | -0.07(-0.33%) |