Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.49 | 23.93 | 23.33 | 23.90 | 511,780 | +0.49(+2.09%) |
Sep 28, 2017 | 22.95 | 23.52 | 22.78 | 23.41 | 371,861 | +0.37(+1.61%) |
Sep 27, 2017 | 21.57 | 23.10 | 21.57 | 23.04 | 492,020 | +1.55(+7.21%) |
Sep 26, 2017 | 22.13 | 22.16 | 21.20 | 21.49 | 560,461 | -0.52(-2.36%) |
Sep 25, 2017 | 22.26 | 22.26 | 21.77 | 22.01 | 555,332 | -0.40(-1.78%) |
Sep 22, 2017 | 21.91 | 22.42 | 21.91 | 22.41 | 328,998 | +0.40(+1.82%) |
Sep 21, 2017 | 22.07 | 22.55 | 21.75 | 22.01 | 645,358 | -0.02(-0.09%) |
Sep 20, 2017 | 22.12 | 22.36 | 21.88 | 22.03 | 1,021,328 | -0.14(-0.63%) |
Sep 19, 2017 | 22.03 | 22.40 | 21.69 | 22.17 | 393,319 | +0.31(+1.42%) |
Sep 18, 2017 | 22.25 | 22.30 | 21.80 | 21.86 | 350,016 | -0.28(-1.26%) |
Sep 15, 2017 | 22.50 | 22.50 | 21.87 | 22.14 | 1,021,231 | -0.40(-1.77%) |
Sep 14, 2017 | 21.66 | 22.61 | 21.60 | 22.54 | 558,982 | +0.73(+3.35%) |
Sep 13, 2017 | 21.72 | 22.03 | 21.58 | 21.81 | 478,506 | +0.11(+0.51%) |
Sep 12, 2017 | 22.00 | 22.12 | 21.52 | 21.70 | 290,287 | -0.21(-0.96%) |
Sep 11, 2017 | 21.78 | 22.00 | 21.60 | 21.91 | 325,903 | +0.38(+1.76%) |
Sep 08, 2017 | 21.69 | 22.01 | 21.47 | 21.53 | 597,828 | -0.16(-0.74%) |
Sep 07, 2017 | 21.20 | 21.75 | 21.04 | 21.69 | 692,067 | +0.45(+2.12%) |
Sep 06, 2017 | 21.50 | 21.56 | 20.87 | 21.24 | 341,099 | -0.21(-0.98%) |
Sep 05, 2017 | 21.11 | 21.53 | 20.91 | 21.45 | 378,811 | +0.31(+1.47%) |
Sep 01, 2017 | 21.50 | 21.52 | 20.81 | 21.14 | 472,603 | -0.36(-1.67%) |
Aug 31, 2017 | 21.60 | 21.74 | 21.35 | 21.50 | 394,194 | -0.10(-0.46%) |
Aug 30, 2017 | 21.06 | 21.69 | 21.05 | 21.60 | 296,601 | +0.62(+2.96%) |
Aug 29, 2017 | 20.64 | 21.17 | 20.59 | 20.98 | 378,655 | +0.23(+1.11%) |
Aug 28, 2017 | 20.86 | 20.92 | 20.42 | 20.75 | 752,231 | -0.01(-0.05%) |
Aug 25, 2017 | 21.16 | 21.18 | 20.67 | 20.76 | 447,545 | -0.25(-1.19%) |
Aug 24, 2017 | 21.78 | 22.19 | 20.99 | 21.01 | 418,825 | -0.77(-3.54%) |
Aug 23, 2017 | 20.96 | 21.84 | 20.96 | 21.78 | 793,874 | +0.57(+2.69%) |
Aug 22, 2017 | 20.50 | 21.54 | 20.45 | 21.21 | 624,352 | +0.83(+4.07%) |
Aug 21, 2017 | 20.47 | 20.55 | 20.27 | 20.38 | 346,998 | -0.04(-0.20%) |
Aug 18, 2017 | 19.86 | 20.52 | 19.53 | 20.42 | 538,054 | +0.49(+2.46%) |
Aug 17, 2017 | 20.52 | 20.76 | 19.91 | 19.93 | 285,215 | -0.67(-3.25%) |
Aug 16, 2017 | 20.96 | 21.00 | 20.58 | 20.60 | 228,601 | -0.37(-1.76%) |
Aug 15, 2017 | 21.18 | 21.81 | 20.87 | 20.97 | 458,720 | -0.18(-0.85%) |
Aug 14, 2017 | 21.06 | 21.41 | 20.94 | 21.15 | 270,789 | +0.31(+1.49%) |
Aug 11, 2017 | 20.51 | 21.03 | 20.51 | 20.84 | 432,986 | +0.34(+1.66%) |
Aug 10, 2017 | 21.70 | 21.76 | 20.28 | 20.50 | 548,267 | -1.38(-6.31%) |
Aug 09, 2017 | 20.72 | 21.93 | 20.58 | 21.88 | 659,177 | +0.91(+4.34%) |
Aug 08, 2017 | 21.16 | 21.27 | 20.69 | 20.97 | 514,164 | -0.20(-0.92%) |
Aug 07, 2017 | 21.25 | 21.28 | 20.74 | 21.16 | 639,373 | +0.04(+0.21%) |
Aug 04, 2017 | 21.94 | 22.25 | 20.71 | 21.12 | 902,076 | -0.26(-1.22%) |
Aug 03, 2017 | 21.23 | 21.51 | 20.56 | 21.38 | 835,114 | -0.01(-0.05%) |
Aug 02, 2017 | 22.29 | 22.29 | 21.37 | 21.39 | 428,933 | -0.81(-3.65%) |
Aug 01, 2017 | 22.25 | 22.69 | 21.90 | 22.20 | 482,523 | +0.14(+0.63%) |
Jul 31, 2017 | 22.24 | 22.29 | 21.96 | 22.06 | 318,274 | -0.17(-0.76%) |
Jul 28, 2017 | 22.00 | 22.62 | 21.58 | 22.23 | 385,475 | +0.18(+0.82%) |
Jul 27, 2017 | 22.76 | 23.47 | 21.55 | 22.05 | 635,452 | -0.59(-2.61%) |
Jul 26, 2017 | 22.46 | 22.78 | 22.31 | 22.64 | 215,069 | +0.30(+1.34%) |
Jul 25, 2017 | 22.33 | 22.51 | 22.10 | 22.34 | 308,302 | -0.10(-0.45%) |
Jul 24, 2017 | 22.47 | 22.54 | 22.06 | 22.44 | 276,166 | -0.02(-0.09%) |
Jul 21, 2017 | 22.65 | 22.65 | 22.23 | 22.46 | 316,814 | +0.03(+0.13%) |
Jul 20, 2017 | 22.55 | 22.55 | 21.97 | 22.43 | 233,519 | -0.09(-0.40%) |
Jul 19, 2017 | 22.18 | 22.66 | 21.98 | 22.52 | 431,319 | +0.47(+2.13%) |
Jul 18, 2017 | 21.97 | 22.21 | 21.75 | 22.05 | 292,503 | +0.08(+0.36%) |
Jul 17, 2017 | 21.89 | 22.12 | 21.74 | 21.97 | 320,774 | +0.15(+0.69%) |
Jul 14, 2017 | 21.92 | 22.19 | 21.49 | 21.82 | 291,136 | -0.01(-0.05%) |
Jul 13, 2017 | 22.52 | 22.52 | 21.39 | 21.83 | 344,006 | -0.68(-3.02%) |
Jul 12, 2017 | 21.96 | 22.92 | 21.86 | 22.51 | 516,134 | +0.90(+4.16%) |
Jul 11, 2017 | 21.63 | 21.99 | 21.41 | 21.61 | 306,498 | -0.07(-0.32%) |
Jul 10, 2017 | 21.63 | 21.96 | 21.47 | 21.68 | 395,789 | +0.03(+0.14%) |
Jul 07, 2017 | 21.25 | 21.90 | 21.25 | 21.65 | 308,922 | +0.43(+2.03%) |
Jul 06, 2017 | 21.33 | 21.48 | 21.06 | 21.22 | 223,931 | -0.35(-1.62%) |
Jul 05, 2017 | 21.32 | 21.77 | 21.02 | 21.57 | 335,942 | +0.35(+1.65%) |