Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.24 | 23.50 | 23.11 | 23.39 | 579,038 | +0.18(+0.78%) |
Sep 28, 2017 | 22.92 | 23.22 | 22.86 | 23.21 | 511,141 | +0.24(+1.04%) |
Sep 27, 2017 | 22.90 | 23.55 | 22.84 | 22.97 | 1,232,925 | +0.10(+0.44%) |
Sep 26, 2017 | 22.48 | 22.97 | 22.40 | 22.87 | 1,019,040 | +0.41(+1.83%) |
Sep 25, 2017 | 22.44 | 22.69 | 22.20 | 22.46 | 1,063,721 | -0.04(-0.18%) |
Sep 22, 2017 | 22.55 | 22.77 | 22.26 | 22.50 | 1,351,976 | -0.06(-0.27%) |
Sep 21, 2017 | 22.76 | 22.76 | 22.37 | 22.56 | 1,144,423 | -0.23(-1.01%) |
Sep 20, 2017 | 22.86 | 23.01 | 22.60 | 22.79 | 623,694 | -0.01(-0.04%) |
Sep 19, 2017 | 22.87 | 23.05 | 22.64 | 22.80 | 373,503 | -0.04(-0.18%) |
Sep 18, 2017 | 22.54 | 23.08 | 22.53 | 22.84 | 797,204 | +0.32(+1.42%) |
Sep 15, 2017 | 22.53 | 22.76 | 22.39 | 22.52 | 878,479 | -0.01(-0.04%) |
Sep 14, 2017 | 22.54 | 22.62 | 22.31 | 22.53 | 757,573 | +0.00(+0.00%) |
Sep 13, 2017 | 22.61 | 22.64 | 22.50 | 22.53 | 324,159 | -0.07(-0.31%) |
Sep 12, 2017 | 22.67 | 22.67 | 22.43 | 22.60 | 382,930 | +0.00(+0.00%) |
Sep 11, 2017 | 22.64 | 22.86 | 22.49 | 22.60 | 462,150 | +0.01(+0.04%) |
Sep 08, 2017 | 22.82 | 23.03 | 22.41 | 22.59 | 764,147 | -0.26(-1.14%) |
Sep 07, 2017 | 22.51 | 22.91 | 22.42 | 22.85 | 876,933 | +0.35(+1.56%) |
Sep 06, 2017 | 22.88 | 22.89 | 22.47 | 22.50 | 683,572 | -0.14(-0.62%) |
Sep 05, 2017 | 22.28 | 22.92 | 22.28 | 22.64 | 1,017,917 | +0.23(+1.03%) |
Sep 01, 2017 | 22.24 | 22.43 | 22.07 | 22.41 | 1,000,384 | +0.22(+0.99%) |
Aug 31, 2017 | 21.47 | 22.32 | 21.47 | 22.19 | 1,278,684 | +0.80(+3.74%) |
Aug 30, 2017 | 21.13 | 21.40 | 21.00 | 21.39 | 432,530 | +0.25(+1.18%) |
Aug 29, 2017 | 20.76 | 21.20 | 20.76 | 21.14 | 590,396 | +0.19(+0.91%) |
Aug 28, 2017 | 21.02 | 21.10 | 20.70 | 20.95 | 1,038,063 | -0.01(-0.05%) |
Aug 25, 2017 | 20.92 | 21.02 | 20.65 | 20.96 | 541,176 | +0.06(+0.29%) |
Aug 24, 2017 | 20.74 | 20.97 | 20.60 | 20.90 | 520,502 | +0.18(+0.87%) |
Aug 23, 2017 | 20.79 | 20.98 | 20.67 | 20.72 | 658,528 | -0.28(-1.33%) |
Aug 22, 2017 | 20.45 | 21.04 | 20.45 | 21.00 | 697,242 | +0.69(+3.40%) |
Aug 21, 2017 | 20.42 | 20.42 | 20.05 | 20.31 | 507,449 | -0.07(-0.34%) |
Aug 18, 2017 | 20.72 | 20.72 | 20.19 | 20.38 | 742,735 | -0.45(-2.16%) |
Aug 17, 2017 | 21.30 | 21.59 | 20.82 | 20.83 | 898,905 | -0.58(-2.71%) |
Aug 16, 2017 | 21.23 | 21.45 | 21.21 | 21.41 | 730,253 | +0.21(+0.99%) |
Aug 15, 2017 | 21.33 | 21.52 | 21.15 | 21.20 | 838,044 | -0.12(-0.56%) |
Aug 14, 2017 | 20.96 | 21.34 | 20.93 | 21.32 | 1,129,095 | +0.58(+2.80%) |
Aug 11, 2017 | 20.99 | 20.99 | 20.50 | 20.74 | 898,952 | -0.14(-0.67%) |
Aug 10, 2017 | 20.55 | 20.95 | 20.45 | 20.88 | 1,228,075 | +0.21(+1.02%) |
Aug 09, 2017 | 20.33 | 20.92 | 20.26 | 20.67 | 954,974 | +0.26(+1.27%) |
Aug 08, 2017 | 20.91 | 20.94 | 20.36 | 20.41 | 729,642 | -0.52(-2.48%) |
Aug 07, 2017 | 20.53 | 20.98 | 20.53 | 20.93 | 1,588,056 | +0.41(+2.00%) |
Aug 04, 2017 | 20.72 | 20.30 | 20.52 | 1,021,076 | +0.21(+1.03%) | |
Aug 03, 2017 | 20.34 | 20.70 | 20.11 | 20.31 | 921,403 | +0.00(+0.00%) |
Aug 02, 2017 | 20.39 | 20.53 | 19.98 | 20.31 | 597,243 | -0.05(-0.25%) |
Aug 01, 2017 | 20.19 | 20.44 | 20.08 | 20.36 | 1,304,404 | +0.20(+0.99%) |
Jul 31, 2017 | 20.18 | 20.57 | 20.03 | 20.16 | 1,037,117 | +0.02(+0.10%) |
Jul 28, 2017 | 20.55 | 21.26 | 20.11 | 20.14 | 1,304,363 | -0.60(-2.89%) |
Jul 27, 2017 | 20.68 | 21.79 | 20.50 | 20.74 | 2,663,309 | -0.57(-2.67%) |
Jul 26, 2017 | 21.68 | 21.68 | 21.15 | 21.31 | 1,511,978 | -0.35(-1.62%) |
Jul 25, 2017 | 21.30 | 21.71 | 21.19 | 21.66 | 1,972,189 | +0.55(+2.61%) |
Jul 24, 2017 | 20.60 | 21.46 | 20.26 | 21.11 | 1,176,958 | +0.61(+2.98%) |
Jul 21, 2017 | 20.79 | 20.88 | 20.41 | 20.50 | 695,016 | -0.15(-0.73%) |
Jul 20, 2017 | 20.83 | 20.50 | 20.65 | 461,668 | -0.08(-0.39%) | |
Jul 19, 2017 | 20.65 | 20.88 | 20.58 | 20.73 | 620,805 | +0.15(+0.73%) |
Jul 18, 2017 | 20.26 | 20.66 | 20.18 | 20.58 | 742,303 | +0.32(+1.60%) |
Jul 17, 2017 | 20.75 | 20.83 | 20.20 | 20.25 | 606,142 | -0.50(-2.39%) |
Jul 14, 2017 | 20.79 | 20.94 | 20.65 | 20.75 | 473,765 | -0.08(-0.38%) |
Jul 13, 2017 | 20.93 | 21.26 | 20.67 | 20.83 | 460,956 | -0.06(-0.29%) |
Jul 12, 2017 | 20.92 | 21.12 | 20.77 | 20.89 | 854,540 | +0.08(+0.38%) |
Jul 11, 2017 | 20.80 | 20.99 | 20.53 | 20.81 | 994,085 | +0.03(+0.14%) |
Jul 10, 2017 | 21.12 | 21.22 | 20.68 | 20.78 | 659,495 | -0.36(-1.70%) |
Jul 07, 2017 | 20.69 | 21.33 | 20.57 | 21.14 | 1,728,529 | +0.48(+2.32%) |
Jul 06, 2017 | 20.91 | 21.01 | 20.57 | 20.66 | 704,706 | -0.29(-1.38%) |
Jul 05, 2017 | 21.14 | 21.22 | 20.78 | 20.95 | 674,813 | -0.20(-0.95%) |