Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.23 | 21.61 | 20.77 | 21.33 | 60,740 | +0.12(+0.58%) |
Sep 28, 2017 | 21.63 | 21.63 | 21.17 | 21.20 | 31,930 | -0.39(-1.80%) |
Sep 27, 2017 | 21.27 | 21.76 | 21.19 | 21.59 | 47,708 | +0.45(+2.13%) |
Sep 26, 2017 | 21.04 | 21.56 | 20.75 | 21.14 | 53,594 | +0.11(+0.54%) |
Sep 25, 2017 | 20.85 | 21.27 | 20.31 | 21.03 | 51,046 | +0.11(+0.51%) |
Sep 22, 2017 | 20.67 | 21.03 | 20.25 | 20.92 | 60,154 | +0.29(+1.41%) |
Sep 21, 2017 | 20.21 | 20.86 | 20.21 | 20.63 | 67,364 | -0.11(-0.51%) |
Sep 20, 2017 | 20.64 | 20.86 | 20.57 | 20.74 | 30,995 | +0.14(+0.68%) |
Sep 19, 2017 | 20.35 | 20.62 | 20.14 | 20.60 | 54,216 | +0.24(+1.17%) |
Sep 18, 2017 | 19.85 | 20.56 | 19.82 | 20.36 | 47,062 | +0.52(+2.62%) |
Sep 15, 2017 | 19.72 | 19.90 | 19.40 | 19.84 | 79,823 | +0.12(+0.63%) |
Sep 14, 2017 | 19.88 | 20.19 | 19.15 | 19.72 | 68,825 | -0.21(-1.06%) |
Sep 13, 2017 | 19.89 | 20.19 | 19.51 | 19.93 | 19,263 | +0.01(+0.04%) |
Sep 12, 2017 | 19.79 | 20.26 | 19.61 | 19.92 | 35,085 | +0.23(+1.16%) |
Sep 11, 2017 | 19.63 | 20.06 | 19.45 | 19.69 | 34,270 | +0.24(+1.22%) |
Sep 08, 2017 | 19.18 | 19.67 | 19.18 | 19.45 | 39,733 | +0.36(+1.89%) |
Sep 07, 2017 | 19.79 | 19.79 | 18.91 | 19.09 | 38,120 | -0.73(-3.69%) |
Sep 06, 2017 | 19.62 | 20.03 | 19.57 | 19.82 | 21,646 | +0.26(+1.35%) |
Sep 05, 2017 | 19.84 | 19.84 | 19.39 | 19.56 | 30,497 | -0.35(-1.77%) |
Sep 01, 2017 | 19.28 | 20.09 | 19.28 | 19.91 | 29,099 | +0.57(+2.96%) |
Aug 31, 2017 | 19.27 | 19.76 | 19.25 | 19.34 | 27,005 | +0.10(+0.50%) |
Aug 30, 2017 | 19.45 | 19.56 | 19.17 | 19.24 | 21,771 | -0.15(-0.77%) |
Aug 29, 2017 | 19.29 | 19.50 | 19.02 | 19.39 | 25,995 | -0.17(-0.86%) |
Aug 28, 2017 | 19.56 | 19.85 | 19.16 | 19.56 | 35,598 | +0.09(+0.45%) |
Aug 25, 2017 | 19.47 | 19.64 | 19.35 | 19.47 | 26,844 | +0.09(+0.45%) |
Aug 24, 2017 | 19.50 | 19.52 | 19.17 | 19.38 | 36,377 | +0.00(+0.00%) |
Aug 23, 2017 | 19.57 | 20.02 | 19.35 | 19.38 | 53,134 | -0.37(-1.87%) |
Aug 22, 2017 | 19.69 | 19.87 | 19.63 | 19.75 | 21,998 | +0.17(+0.85%) |
Aug 21, 2017 | 19.48 | 19.78 | 19.31 | 19.58 | 44,940 | +0.02(+0.09%) |
Aug 18, 2017 | 19.39 | 19.91 | 19.36 | 19.57 | 54,617 | +0.04(+0.23%) |
Aug 17, 2017 | 19.83 | 20.04 | 19.35 | 19.52 | 24,822 | -0.44(-2.21%) |
Aug 16, 2017 | 20.39 | 20.39 | 19.72 | 19.96 | 18,807 | -0.25(-1.22%) |
Aug 15, 2017 | 20.30 | 20.92 | 19.72 | 20.21 | 33,565 | +0.02(+0.09%) |
Aug 14, 2017 | 20.23 | 20.49 | 19.70 | 20.19 | 40,729 | +0.18(+0.92%) |
Aug 11, 2017 | 19.63 | 20.32 | 19.63 | 20.01 | 27,601 | -0.02(-0.09%) |
Aug 10, 2017 | 20.42 | 20.75 | 19.94 | 20.02 | 89,070 | -0.49(-2.40%) |
Aug 09, 2017 | 20.73 | 20.98 | 20.09 | 20.52 | 65,701 | -0.37(-1.77%) |
Aug 08, 2017 | 20.92 | 21.38 | 20.53 | 20.89 | 33,818 | -0.10(-0.46%) |
Aug 07, 2017 | 20.91 | 21.14 | 20.63 | 20.98 | 51,186 | +0.10(+0.46%) |
Aug 04, 2017 | 20.81 | 21.03 | 20.61 | 20.89 | 47,067 | +0.18(+0.85%) |
Aug 03, 2017 | 20.94 | 20.98 | 20.57 | 20.71 | 71,853 | -0.28(-1.34%) |
Aug 02, 2017 | 21.01 | 21.42 | 19.42 | 20.99 | 172,203 | -0.24(-1.12%) |
Aug 01, 2017 | 21.34 | 21.68 | 20.97 | 21.23 | 136,714 | +0.10(+0.46%) |
Jul 31, 2017 | 21.48 | 21.49 | 21.11 | 21.13 | 35,651 | -0.24(-1.11%) |
Jul 28, 2017 | 21.82 | 22.04 | 21.26 | 21.37 | 78,742 | -0.40(-1.82%) |
Jul 27, 2017 | 22.17 | 22.17 | 21.15 | 21.77 | 234,319 | -0.30(-1.36%) |
Jul 26, 2017 | 21.73 | 22.28 | 21.47 | 22.07 | 84,099 | +0.43(+2.00%) |
Jul 25, 2017 | 21.95 | 22.17 | 21.54 | 21.64 | 46,607 | -0.12(-0.57%) |
Jul 24, 2017 | 21.55 | 22.00 | 21.16 | 21.76 | 63,035 | +0.22(+1.02%) |
Jul 21, 2017 | 21.82 | 21.82 | 21.38 | 21.54 | 39,522 | -0.07(-0.33%) |
Jul 20, 2017 | 21.65 | 21.80 | 21.46 | 21.61 | 51,740 | +0.04(+0.20%) |
Jul 19, 2017 | 21.75 | 21.99 | 21.55 | 21.57 | 56,410 | -0.20(-0.93%) |
Jul 18, 2017 | 21.84 | 21.89 | 21.00 | 21.77 | 91,368 | -0.11(-0.52%) |
Jul 17, 2017 | 21.49 | 22.00 | 21.25 | 21.88 | 61,997 | +0.40(+1.84%) |
Jul 14, 2017 | 21.61 | 21.78 | 21.23 | 21.49 | 50,506 | -0.18(-0.85%) |
Jul 13, 2017 | 21.63 | 21.75 | 20.94 | 21.67 | 123,739 | +0.12(+0.57%) |
Jul 12, 2017 | 20.93 | 21.63 | 20.90 | 21.55 | 117,873 | +0.87(+4.22%) |
Jul 11, 2017 | 20.53 | 20.82 | 20.20 | 20.68 | 61,717 | +0.20(+0.99%) |
Jul 10, 2017 | 20.25 | 20.71 | 20.04 | 20.47 | 132,351 | +0.22(+1.09%) |
Jul 07, 2017 | 20.46 | 20.57 | 20.00 | 20.25 | 132,026 | -0.07(-0.35%) |
Jul 06, 2017 | 20.56 | 20.85 | 20.14 | 20.32 | 114,736 | -0.32(-1.54%) |
Jul 05, 2017 | 20.59 | 20.98 | 20.18 | 20.64 | 52,573 | +0.04(+0.21%) |