Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.57 | 21.60 | 21.20 | 21.21 | 1,262,883 | -0.38(-1.74%) |
Sep 28, 2017 | 21.53 | 21.76 | 21.48 | 21.59 | 656,245 | +0.06(+0.28%) |
Sep 27, 2017 | 21.60 | 21.76 | 21.22 | 21.53 | 1,412,117 | +0.12(+0.55%) |
Sep 26, 2017 | 21.04 | 21.43 | 21.01 | 21.41 | 867,643 | +0.43(+2.06%) |
Sep 25, 2017 | 21.50 | 21.50 | 20.77 | 20.98 | 1,161,853 | -0.54(-2.51%) |
Sep 22, 2017 | 22.16 | 22.17 | 21.14 | 21.52 | 1,290,480 | -0.67(-3.01%) |
Sep 21, 2017 | 22.48 | 22.48 | 22.09 | 22.18 | 692,339 | -0.29(-1.31%) |
Sep 20, 2017 | 22.35 | 22.60 | 22.31 | 22.48 | 734,872 | +0.19(+0.84%) |
Sep 19, 2017 | 22.44 | 22.58 | 21.99 | 22.29 | 779,880 | -0.12(-0.53%) |
Sep 18, 2017 | 22.49 | 22.64 | 22.36 | 22.41 | 620,941 | -0.04(-0.18%) |
Sep 15, 2017 | 22.34 | 22.52 | 22.16 | 22.45 | 928,171 | +0.13(+0.57%) |
Sep 14, 2017 | 22.22 | 22.64 | 22.22 | 22.32 | 833,469 | +0.09(+0.40%) |
Sep 13, 2017 | 22.58 | 22.70 | 21.76 | 22.23 | 1,700,611 | -0.40(-1.78%) |
Sep 12, 2017 | 22.96 | 23.29 | 22.60 | 22.64 | 1,925,548 | -0.29(-1.29%) |
Sep 11, 2017 | 22.16 | 23.24 | 22.16 | 22.93 | 1,105,348 | +0.97(+4.43%) |
Sep 08, 2017 | 21.83 | 22.28 | 21.76 | 21.96 | 1,440,750 | +0.07(+0.31%) |
Sep 07, 2017 | 22.20 | 22.20 | 21.73 | 21.89 | 893,978 | -0.27(-1.20%) |
Sep 06, 2017 | 22.23 | 22.35 | 21.95 | 22.16 | 866,250 | +0.12(+0.54%) |
Sep 05, 2017 | 22.25 | 22.39 | 21.96 | 22.04 | 541,810 | -0.25(-1.10%) |
Sep 01, 2017 | 22.13 | 22.38 | 21.91 | 22.28 | 535,976 | +0.30(+1.39%) |
Aug 31, 2017 | 21.64 | 22.11 | 21.64 | 21.98 | 886,923 | +0.38(+1.77%) |
Aug 30, 2017 | 20.94 | 21.67 | 20.88 | 21.60 | 767,686 | +0.64(+3.05%) |
Aug 29, 2017 | 20.71 | 20.98 | 20.62 | 20.96 | 716,270 | +0.01(+0.05%) |
Aug 28, 2017 | 20.95 | 21.05 | 20.79 | 20.95 | 647,304 | +0.11(+0.52%) |
Aug 25, 2017 | 20.63 | 20.95 | 20.59 | 20.84 | 773,059 | +0.30(+1.48%) |
Aug 24, 2017 | 20.72 | 20.76 | 20.48 | 20.53 | 761,795 | -0.08(-0.38%) |
Aug 23, 2017 | 20.47 | 20.77 | 20.34 | 20.61 | 1,053,401 | +0.03(+0.14%) |
Aug 22, 2017 | 20.74 | 20.86 | 20.42 | 20.58 | 1,309,864 | -0.14(-0.66%) |
Aug 21, 2017 | 22.21 | 22.25 | 20.57 | 20.72 | 2,185,739 | -1.64(-7.34%) |
Aug 18, 2017 | 22.23 | 22.52 | 22.07 | 22.36 | 1,403,548 | -0.09(-0.39%) |
Aug 17, 2017 | 22.49 | 22.92 | 22.25 | 22.45 | 1,551,632 | -0.23(-1.00%) |
Aug 16, 2017 | 21.79 | 22.71 | 21.79 | 22.68 | 1,274,159 | +1.17(+5.44%) |
Aug 15, 2017 | 21.88 | 22.06 | 21.44 | 21.51 | 448,159 | -0.31(-1.44%) |
Aug 14, 2017 | 21.56 | 21.93 | 21.45 | 21.82 | 731,300 | +0.51(+2.40%) |
Aug 11, 2017 | 21.14 | 21.66 | 20.99 | 21.31 | 810,259 | -0.05(-0.23%) |
Aug 10, 2017 | 21.72 | 21.93 | 21.32 | 21.36 | 738,825 | -0.49(-2.25%) |
Aug 09, 2017 | 22.09 | 22.23 | 21.73 | 21.85 | 714,017 | -0.30(-1.37%) |
Aug 08, 2017 | 22.40 | 22.78 | 22.14 | 22.16 | 771,425 | -0.34(-1.53%) |
Aug 07, 2017 | 22.52 | 22.60 | 22.33 | 22.50 | 836,632 | +0.00(+0.00%) |
Aug 04, 2017 | 22.51 | 22.83 | 22.41 | 22.50 | 710,692 | +0.06(+0.26%) |
Aug 03, 2017 | 22.52 | 22.70 | 22.32 | 22.44 | 822,755 | -0.09(-0.39%) |
Aug 02, 2017 | 22.73 | 22.73 | 22.31 | 22.53 | 714,520 | -0.29(-1.29%) |
Aug 01, 2017 | 22.59 | 23.02 | 22.45 | 22.82 | 1,167,788 | +0.36(+1.62%) |
Jul 31, 2017 | 22.49 | 22.93 | 21.96 | 22.46 | 1,777,164 | +0.05(+0.22%) |
Jul 28, 2017 | 22.71 | 22.76 | 21.88 | 22.41 | 1,854,784 | -0.44(-1.93%) |
Jul 27, 2017 | 22.94 | 23.68 | 22.37 | 22.85 | 2,626,121 | +0.73(+3.29%) |
Jul 26, 2017 | 22.36 | 22.36 | 21.88 | 22.13 | 1,285,346 | -0.17(-0.75%) |
Jul 25, 2017 | 22.15 | 22.35 | 21.82 | 22.29 | 1,289,822 | +0.29(+1.34%) |
Jul 24, 2017 | 22.38 | 22.47 | 21.96 | 22.00 | 779,809 | -0.37(-1.67%) |
Jul 21, 2017 | 22.46 | 22.58 | 22.07 | 22.37 | 1,301,275 | +0.16(+0.71%) |
Jul 20, 2017 | 22.28 | 22.28 | 21.91 | 22.21 | 860,322 | -0.12(-0.53%) |
Jul 19, 2017 | 22.04 | 22.46 | 22.01 | 22.33 | 923,209 | +0.29(+1.34%) |
Jul 18, 2017 | 21.80 | 22.05 | 21.61 | 22.04 | 749,331 | +0.18(+0.81%) |
Jul 17, 2017 | 22.10 | 22.10 | 21.73 | 21.86 | 644,463 | -0.11(-0.49%) |
Jul 14, 2017 | 22.08 | 22.08 | 21.62 | 21.97 | 727,477 | -0.06(-0.27%) |
Jul 13, 2017 | 21.36 | 22.11 | 21.30 | 22.03 | 1,236,475 | +0.79(+3.70%) |
Jul 12, 2017 | 21.43 | 21.51 | 21.04 | 21.24 | 1,131,771 | -0.05(-0.23%) |
Jul 11, 2017 | 21.26 | 21.55 | 21.09 | 21.29 | 820,559 | +0.08(+0.37%) |
Jul 10, 2017 | 20.49 | 21.34 | 20.48 | 21.21 | 746,631 | +0.62(+3.01%) |
Jul 07, 2017 | 20.71 | 20.71 | 20.41 | 20.59 | 720,568 | -0.04(-0.19%) |
Jul 06, 2017 | 21.05 | 21.10 | 20.57 | 20.63 | 593,442 | -0.60(-2.82%) |
Jul 05, 2017 | 21.30 | 21.49 | 21.01 | 21.23 | 733,552 | -0.07(-0.32%) |