Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.05 | 22.25 | 21.95 | 22.00 | 255,292 | -0.10(-0.45%) |
Sep 28, 2017 | 21.65 | 22.18 | 21.45 | 22.10 | 308,441 | +0.20(+0.91%) |
Sep 27, 2017 | 21.05 | 22.30 | 20.85 | 21.90 | 491,366 | +0.90(+4.29%) |
Sep 26, 2017 | 20.70 | 21.12 | 20.35 | 21.00 | 422,923 | +0.40(+1.94%) |
Sep 25, 2017 | 20.45 | 20.73 | 20.35 | 20.60 | 345,339 | +0.00(+0.00%) |
Sep 22, 2017 | 20.20 | 20.70 | 19.95 | 20.60 | 377,473 | +0.30(+1.48%) |
Sep 21, 2017 | 19.50 | 20.45 | 19.35 | 20.30 | 421,036 | +0.75(+3.84%) |
Sep 20, 2017 | 20.40 | 20.45 | 19.25 | 19.55 | 446,663 | -0.80(-3.93%) |
Sep 19, 2017 | 21.65 | 21.65 | 20.35 | 20.35 | 361,774 | -1.35(-6.22%) |
Sep 18, 2017 | 20.90 | 22.00 | 20.60 | 21.70 | 554,454 | +1.20(+5.85%) |
Sep 15, 2017 | 20.60 | 20.73 | 20.30 | 20.50 | 380,637 | -0.05(-0.24%) |
Sep 14, 2017 | 20.25 | 20.81 | 20.15 | 20.55 | 232,433 | +0.30(+1.48%) |
Sep 13, 2017 | 20.45 | 20.85 | 20.20 | 20.25 | 322,834 | -0.35(-1.70%) |
Sep 12, 2017 | 20.40 | 20.70 | 20.10 | 20.60 | 439,921 | +0.20(+0.98%) |
Sep 11, 2017 | 19.30 | 20.62 | 19.16 | 20.40 | 344,075 | +1.35(+7.09%) |
Sep 08, 2017 | 19.60 | 19.60 | 19.00 | 19.05 | 159,385 | -0.60(-3.05%) |
Sep 07, 2017 | 19.85 | 19.85 | 19.45 | 19.65 | 173,308 | -0.10(-0.51%) |
Sep 06, 2017 | 19.85 | 20.00 | 19.10 | 19.75 | 382,600 | -0.15(-0.75%) |
Sep 05, 2017 | 19.85 | 20.10 | 19.62 | 19.90 | 210,303 | -0.05(-0.25%) |
Sep 01, 2017 | 20.15 | 20.20 | 19.75 | 19.95 | 213,188 | -0.05(-0.25%) |
Aug 31, 2017 | 19.75 | 20.00 | 19.55 | 20.00 | 259,596 | +0.30(+1.52%) |
Aug 30, 2017 | 19.40 | 19.82 | 19.38 | 19.70 | 199,344 | +0.25(+1.29%) |
Aug 29, 2017 | 18.80 | 19.45 | 18.75 | 19.45 | 250,455 | +0.50(+2.64%) |
Aug 28, 2017 | 18.75 | 19.15 | 18.55 | 18.95 | 273,597 | +0.25(+1.34%) |
Aug 25, 2017 | 19.10 | 19.40 | 18.55 | 18.70 | 368,229 | -0.35(-1.84%) |
Aug 24, 2017 | 19.25 | 19.35 | 18.80 | 19.05 | 303,836 | -0.15(-0.78%) |
Aug 23, 2017 | 19.35 | 19.50 | 19.00 | 19.20 | 218,835 | -0.30(-1.54%) |
Aug 22, 2017 | 19.20 | 19.60 | 19.12 | 19.50 | 446,742 | +0.40(+2.09%) |
Aug 21, 2017 | 19.25 | 19.25 | 18.90 | 19.10 | 324,929 | -0.15(-0.78%) |
Aug 18, 2017 | 19.25 | 19.45 | 18.90 | 19.25 | 486,275 | +0.00(+0.00%) |
Aug 17, 2017 | 20.25 | 20.25 | 19.15 | 19.25 | 465,239 | -1.05(-5.17%) |
Aug 16, 2017 | 21.10 | 21.25 | 19.90 | 20.30 | 541,757 | -0.95(-4.47%) |
Aug 15, 2017 | 21.25 | 21.35 | 20.90 | 21.25 | 479,381 | -0.05(-0.23%) |
Aug 14, 2017 | 20.60 | 21.35 | 20.50 | 21.30 | 406,287 | +1.00(+4.93%) |
Aug 11, 2017 | 20.00 | 20.50 | 19.95 | 20.30 | 461,808 | +0.25(+1.25%) |
Aug 10, 2017 | 20.65 | 20.80 | 19.90 | 20.05 | 528,717 | -0.80(-3.84%) |
Aug 09, 2017 | 21.25 | 21.30 | 20.30 | 20.85 | 522,362 | -0.55(-2.57%) |
Aug 08, 2017 | 21.65 | 22.10 | 21.30 | 21.40 | 644,725 | -0.70(-3.17%) |
Aug 07, 2017 | 21.15 | 22.15 | 20.80 | 22.10 | 577,908 | +0.95(+4.49%) |
Aug 04, 2017 | 20.95 | 22.05 | 20.95 | 21.15 | 1,560,570 | -2.20(-9.42%) |
Aug 03, 2017 | 23.10 | 23.50 | 23.00 | 23.35 | 408,636 | +0.35(+1.52%) |
Aug 02, 2017 | 23.35 | 23.35 | 22.60 | 23.00 | 431,790 | -0.35(-1.50%) |
Aug 01, 2017 | 23.75 | 24.11 | 23.30 | 23.35 | 351,884 | -0.25(-1.06%) |
Jul 31, 2017 | 23.50 | 23.69 | 23.15 | 23.60 | 283,434 | +0.15(+0.64%) |
Jul 28, 2017 | 23.60 | 23.85 | 23.10 | 23.45 | 283,432 | -0.25(-1.05%) |
Jul 27, 2017 | 23.95 | 24.35 | 23.30 | 23.70 | 274,924 | -0.05(-0.21%) |
Jul 26, 2017 | 23.50 | 23.85 | 23.25 | 23.75 | 209,614 | +0.30(+1.28%) |
Jul 25, 2017 | 23.40 | 23.55 | 23.15 | 23.45 | 154,324 | +0.10(+0.43%) |
Jul 24, 2017 | 23.20 | 23.50 | 22.90 | 23.35 | 194,415 | +0.20(+0.86%) |
Jul 21, 2017 | 23.30 | 23.35 | 22.75 | 23.15 | 173,183 | -0.15(-0.64%) |
Jul 20, 2017 | 23.45 | 23.75 | 23.15 | 23.30 | 204,013 | -0.20(-0.85%) |
Jul 19, 2017 | 23.00 | 23.75 | 22.85 | 23.50 | 442,188 | +0.60(+2.62%) |
Jul 18, 2017 | 22.40 | 23.20 | 22.20 | 22.90 | 503,212 | +0.40(+1.78%) |
Jul 17, 2017 | 22.40 | 23.25 | 22.15 | 22.50 | 429,630 | +0.15(+0.67%) |
Jul 14, 2017 | 21.85 | 22.40 | 21.45 | 22.35 | 241,515 | +0.55(+2.52%) |
Jul 13, 2017 | 22.35 | 22.50 | 21.65 | 21.80 | 178,359 | -0.60(-2.68%) |
Jul 12, 2017 | 22.00 | 22.85 | 22.00 | 22.40 | 288,305 | +0.55(+2.52%) |
Jul 11, 2017 | 21.75 | 22.00 | 21.35 | 21.85 | 152,984 | +0.05(+0.23%) |
Jul 10, 2017 | 21.80 | 22.05 | 21.40 | 21.80 | 244,248 | +0.05(+0.23%) |
Jul 07, 2017 | 20.75 | 21.80 | 20.70 | 21.75 | 320,646 | +1.10(+5.33%) |
Jul 06, 2017 | 20.90 | 21.00 | 20.35 | 20.65 | 320,821 | -0.40(-1.90%) |
Jul 05, 2017 | 20.90 | 21.32 | 20.75 | 21.05 | 450,006 | +0.15(+0.72%) |