Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.55 | 21.75 | 21.30 | 21.50 | 274,088 | -0.05(-0.23%) |
Sep 28, 2017 | 21.45 | 21.68 | 21.20 | 21.55 | 186,283 | +0.10(+0.47%) |
Sep 27, 2017 | 21.30 | 21.65 | 21.05 | 21.45 | 302,897 | +0.30(+1.42%) |
Sep 26, 2017 | 21.25 | 21.30 | 20.90 | 21.15 | 240,069 | +0.00(+0.00%) |
Sep 25, 2017 | 21.55 | 21.75 | 20.85 | 21.15 | 451,677 | -0.55(-2.53%) |
Sep 22, 2017 | 21.60 | 21.89 | 21.60 | 21.70 | 172,656 | -0.05(-0.23%) |
Sep 21, 2017 | 21.80 | 21.80 | 21.30 | 21.75 | 322,770 | +0.25(+1.16%) |
Sep 20, 2017 | 21.95 | 22.00 | 21.40 | 21.50 | 339,354 | -0.40(-1.83%) |
Sep 19, 2017 | 22.20 | 22.32 | 21.80 | 21.90 | 202,457 | -0.30(-1.35%) |
Sep 18, 2017 | 22.35 | 22.70 | 22.00 | 22.20 | 269,964 | +0.05(+0.23%) |
Sep 15, 2017 | 21.75 | 22.20 | 21.65 | 22.15 | 360,020 | +0.40(+1.84%) |
Sep 14, 2017 | 21.90 | 22.02 | 21.65 | 21.75 | 176,713 | -0.20(-0.91%) |
Sep 13, 2017 | 22.25 | 22.25 | 21.90 | 21.95 | 164,823 | -0.30(-1.35%) |
Sep 12, 2017 | 22.05 | 22.60 | 22.05 | 22.25 | 262,450 | +0.30(+1.37%) |
Sep 11, 2017 | 21.60 | 22.00 | 21.50 | 21.95 | 184,636 | +0.50(+2.33%) |
Sep 08, 2017 | 21.75 | 21.90 | 21.35 | 21.45 | 209,481 | -0.40(-1.83%) |
Sep 07, 2017 | 22.00 | 22.05 | 21.70 | 21.85 | 151,883 | +0.20(+0.92%) |
Sep 06, 2017 | 21.65 | 22.00 | 21.55 | 21.65 | 202,430 | +0.05(+0.23%) |
Sep 05, 2017 | 21.80 | 21.90 | 21.40 | 21.60 | 263,672 | -0.30(-1.37%) |
Sep 01, 2017 | 22.25 | 22.44 | 21.60 | 21.90 | 345,473 | -0.25(-1.13%) |
Aug 31, 2017 | 21.45 | 22.30 | 21.38 | 22.15 | 356,493 | +0.75(+3.50%) |
Aug 30, 2017 | 21.45 | 21.55 | 21.25 | 21.40 | 235,570 | -0.10(-0.47%) |
Aug 29, 2017 | 21.30 | 21.75 | 21.20 | 21.50 | 205,989 | -0.05(-0.23%) |
Aug 28, 2017 | 21.60 | 21.82 | 21.35 | 21.55 | 223,531 | -0.10(-0.46%) |
Aug 25, 2017 | 21.95 | 22.00 | 21.55 | 21.65 | 163,430 | -0.15(-0.69%) |
Aug 24, 2017 | 21.75 | 22.05 | 21.55 | 21.80 | 249,361 | +0.10(+0.46%) |
Aug 23, 2017 | 21.45 | 21.85 | 21.30 | 21.70 | 256,885 | +0.20(+0.93%) |
Aug 22, 2017 | 21.40 | 21.70 | 21.20 | 21.50 | 273,991 | +0.35(+1.65%) |
Aug 21, 2017 | 21.80 | 21.85 | 20.85 | 21.15 | 407,382 | -0.60(-2.76%) |
Aug 18, 2017 | 21.75 | 21.80 | 21.35 | 21.75 | 594,481 | -0.10(-0.46%) |
Aug 17, 2017 | 22.10 | 22.70 | 21.65 | 21.85 | 524,053 | -0.70(-3.10%) |
Aug 16, 2017 | 22.55 | 22.87 | 22.40 | 22.55 | 403,279 | +0.00(+0.00%) |
Aug 15, 2017 | 23.05 | 23.05 | 22.25 | 22.55 | 495,504 | -0.35(-1.53%) |
Aug 14, 2017 | 23.30 | 23.50 | 22.90 | 22.90 | 372,346 | -0.10(-0.43%) |
Aug 11, 2017 | 22.75 | 23.50 | 22.75 | 23.00 | 530,181 | +0.25(+1.10%) |
Aug 10, 2017 | 23.50 | 23.65 | 22.30 | 22.75 | 971,396 | -0.90(-3.81%) |
Aug 09, 2017 | 24.85 | 24.90 | 23.50 | 23.65 | 903,815 | -1.45(-5.78%) |
Aug 08, 2017 | 25.00 | 26.10 | 24.90 | 25.10 | 1,008,845 | +0.25(+1.01%) |
Aug 07, 2017 | 25.40 | 25.40 | 24.50 | 24.85 | 691,287 | -0.35(-1.39%) |
Aug 04, 2017 | 24.05 | 25.60 | 23.85 | 25.20 | 1,380,525 | +1.80(+7.69%) |
Aug 03, 2017 | 26.25 | 26.50 | 22.95 | 23.40 | 2,995,186 | -6.00(-20.41%) |
Aug 02, 2017 | 29.70 | 30.05 | 28.80 | 29.40 | 621,850 | -0.25(-0.84%) |
Aug 01, 2017 | 29.65 | 29.70 | 29.35 | 29.65 | 269,189 | +0.15(+0.51%) |
Jul 31, 2017 | 29.90 | 30.05 | 29.25 | 29.50 | 235,433 | -0.35(-1.17%) |
Jul 28, 2017 | 29.90 | 30.00 | 29.60 | 29.85 | 206,064 | -0.35(-1.16%) |
Jul 27, 2017 | 30.90 | 31.00 | 29.35 | 30.20 | 452,729 | -0.50(-1.63%) |
Jul 26, 2017 | 31.25 | 31.25 | 30.45 | 30.70 | 272,060 | -0.45(-1.44%) |
Jul 25, 2017 | 31.00 | 31.25 | 30.25 | 31.15 | 389,197 | +0.25(+0.81%) |
Jul 24, 2017 | 29.90 | 31.35 | 29.75 | 30.90 | 458,394 | +1.15(+3.87%) |
Jul 21, 2017 | 30.05 | 30.14 | 29.40 | 29.75 | 333,716 | -0.50(-1.65%) |
Jul 20, 2017 | 31.10 | 29.90 | 30.25 | 386,607 | -0.55(-1.79%) | |
Jul 19, 2017 | 29.25 | 31.40 | 29.25 | 30.80 | 1,025,890 | +1.80(+6.21%) |
Jul 18, 2017 | 29.15 | 29.55 | 28.50 | 29.00 | 279,047 | -0.10(-0.34%) |
Jul 17, 2017 | 29.35 | 29.37 | 28.90 | 29.10 | 196,857 | -0.30(-1.02%) |
Jul 14, 2017 | 29.00 | 29.70 | 28.90 | 29.40 | 271,705 | +0.40(+1.38%) |
Jul 13, 2017 | 29.50 | 29.50 | 28.80 | 29.00 | 306,275 | -0.40(-1.36%) |
Jul 12, 2017 | 28.90 | 29.68 | 28.90 | 29.40 | 303,745 | +0.70(+2.44%) |
Jul 11, 2017 | 28.50 | 28.93 | 28.25 | 28.70 | 175,355 | +0.15(+0.53%) |
Jul 10, 2017 | 28.35 | 28.68 | 28.15 | 28.55 | 150,573 | +0.25(+0.88%) |
Jul 07, 2017 | 27.70 | 28.70 | 27.70 | 28.30 | 336,565 | +0.70(+2.54%) |
Jul 06, 2017 | 27.80 | 28.14 | 27.50 | 27.60 | 190,669 | -0.55(-1.95%) |
Jul 05, 2017 | 27.95 | 28.39 | 27.50 | 28.15 | 327,801 | +0.45(+1.62%) |