Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.06 | 22.08 | 21.96 | 22.04 | 192,157 | +0.15(+0.67%) |
Sep 28, 2017 | 21.94 | 22.00 | 21.88 | 21.89 | 280,783 | -0.07(-0.30%) |
Sep 27, 2017 | 21.97 | 21.78 | 21.96 | 302,843 | -0.07(-0.33%) | |
Sep 26, 2017 | 22.00 | 22.04 | 21.90 | 22.03 | 507,515 | -0.01(-0.06%) |
Sep 25, 2017 | 22.00 | 22.11 | 21.97 | 22.04 | 319,731 | +0.07(+0.30%) |
Sep 22, 2017 | 21.96 | 22.04 | 21.93 | 21.98 | 244,125 | +0.03(+0.15%) |
Sep 21, 2017 | 21.82 | 22.32 | 21.76 | 21.94 | 360,839 | +0.15(+0.70%) |
Sep 20, 2017 | 21.70 | 21.92 | 21.67 | 21.79 | 393,074 | +0.11(+0.49%) |
Sep 19, 2017 | 21.59 | 21.69 | 21.54 | 21.68 | 344,503 | +0.17(+0.77%) |
Sep 18, 2017 | 21.54 | 21.62 | 21.38 | 21.52 | 1,399,250 | +0.18(+0.84%) |
Sep 15, 2017 | 21.19 | 21.38 | 21.16 | 21.34 | 1,236,815 | +0.32(+1.54%) |
Sep 14, 2017 | 21.00 | 21.19 | 20.98 | 21.01 | 418,305 | +0.05(+0.22%) |
Sep 13, 2017 | 20.99 | 21.05 | 20.89 | 20.97 | 232,770 | -0.05(-0.22%) |
Sep 12, 2017 | 20.92 | 21.07 | 20.90 | 21.01 | 983,746 | +0.01(+0.03%) |
Sep 11, 2017 | 20.90 | 21.03 | 20.88 | 21.01 | 409,391 | +0.14(+0.65%) |
Sep 08, 2017 | 21.00 | 21.01 | 20.84 | 20.87 | 362,648 | -0.30(-1.44%) |
Sep 07, 2017 | 21.06 | 21.22 | 21.06 | 21.18 | 234,107 | +0.29(+1.39%) |
Sep 06, 2017 | 20.79 | 20.96 | 20.78 | 20.88 | 276,106 | +0.23(+1.13%) |
Sep 05, 2017 | 20.65 | 20.83 | 20.56 | 20.65 | 250,948 | +0.12(+0.57%) |
Sep 01, 2017 | 20.47 | 20.54 | 20.39 | 20.54 | 152,957 | +0.17(+0.83%) |
Aug 31, 2017 | 20.35 | 20.38 | 20.24 | 20.37 | 261,298 | +0.08(+0.41%) |
Aug 30, 2017 | 20.35 | 20.39 | 20.24 | 20.28 | 238,852 | -0.20(-0.98%) |
Aug 29, 2017 | 20.28 | 20.50 | 20.26 | 20.48 | 268,386 | +0.14(+0.67%) |
Aug 28, 2017 | 20.32 | 20.41 | 20.31 | 20.35 | 214,288 | +0.11(+0.54%) |
Aug 25, 2017 | 20.10 | 20.29 | 20.07 | 20.24 | 148,321 | +0.11(+0.55%) |
Aug 24, 2017 | 20.15 | 20.15 | 20.05 | 20.13 | 146,645 | -0.06(-0.29%) |
Aug 23, 2017 | 20.06 | 20.21 | 20.02 | 20.19 | 208,808 | +0.17(+0.87%) |
Aug 22, 2017 | 20.01 | 20.08 | 19.93 | 20.01 | 337,256 | -0.12(-0.61%) |
Aug 21, 2017 | 20.09 | 20.17 | 20.02 | 20.13 | 279,575 | -0.12(-0.61%) |
Aug 18, 2017 | 20.09 | 20.33 | 20.06 | 20.26 | 294,734 | +0.23(+1.16%) |
Aug 17, 2017 | 20.22 | 20.30 | 20.02 | 20.02 | 312,265 | -0.25(-1.24%) |
Aug 16, 2017 | 20.34 | 20.38 | 20.22 | 20.28 | 268,851 | +0.09(+0.45%) |
Aug 15, 2017 | 20.15 | 20.22 | 19.49 | 20.19 | 236,399 | -0.03(-0.16%) |
Aug 14, 2017 | 20.36 | 20.44 | 20.20 | 20.22 | 216,843 | -0.17(-0.86%) |
Aug 11, 2017 | 20.38 | 20.44 | 20.29 | 20.39 | 228,827 | -0.05(-0.22%) |
Aug 10, 2017 | 20.63 | 20.66 | 20.42 | 20.44 | 311,633 | -0.24(-1.16%) |
Aug 09, 2017 | 20.50 | 20.70 | 20.50 | 20.68 | 315,987 | +0.12(+0.57%) |
Aug 08, 2017 | 20.70 | 20.74 | 20.50 | 20.56 | 268,505 | -0.19(-0.90%) |
Aug 07, 2017 | 20.72 | 20.83 | 20.66 | 20.75 | 275,907 | -0.05(-0.25%) |
Aug 04, 2017 | 20.75 | 20.81 | 20.62 | 20.80 | 333,743 | +0.16(+0.78%) |
Aug 03, 2017 | 20.71 | 20.82 | 20.64 | 20.64 | 380,360 | -0.15(-0.72%) |
Aug 02, 2017 | 20.71 | 20.87 | 20.63 | 20.79 | 177,306 | +0.16(+0.75%) |
Aug 01, 2017 | 20.66 | 20.75 | 20.50 | 20.63 | 318,457 | +0.20(+0.98%) |
Jul 31, 2017 | 20.50 | 20.57 | 20.38 | 20.43 | 685,353 | +0.26(+1.28%) |
Jul 28, 2017 | 20.14 | 20.25 | 20.11 | 20.17 | 288,794 | +0.03(+0.13%) |
Jul 27, 2017 | 20.06 | 20.16 | 19.96 | 20.15 | 393,222 | +0.06(+0.29%) |
Jul 26, 2017 | 20.04 | 20.14 | 19.96 | 20.09 | 254,790 | +0.21(+1.07%) |
Jul 25, 2017 | 19.89 | 19.93 | 19.83 | 19.88 | 301,514 | +0.16(+0.79%) |
Jul 24, 2017 | 19.80 | 19.80 | 19.61 | 19.72 | 273,038 | +0.02(+0.10%) |
Jul 21, 2017 | 19.77 | 19.79 | 19.61 | 19.70 | 311,917 | -0.16(-0.81%) |
Jul 20, 2017 | 19.81 | 19.87 | 19.73 | 19.86 | 411,068 | +0.21(+1.09%) |
Jul 19, 2017 | 19.55 | 19.70 | 19.51 | 19.65 | 693,784 | +0.01(+0.03%) |
Jul 18, 2017 | 19.70 | 19.74 | 19.60 | 19.64 | 246,696 | +0.05(+0.23%) |
Jul 17, 2017 | 19.66 | 19.69 | 19.54 | 19.60 | 312,267 | -0.06(-0.30%) |
Jul 14, 2017 | 19.67 | 19.75 | 19.60 | 19.66 | 271,714 | +0.20(+1.03%) |
Jul 13, 2017 | 19.46 | 19.51 | 19.36 | 19.45 | 257,146 | -0.08(-0.40%) |
Jul 12, 2017 | 19.56 | 19.62 | 19.48 | 19.53 | 341,199 | +0.22(+1.14%) |
Jul 11, 2017 | 19.14 | 19.31 | 19.10 | 19.31 | 262,553 | +0.20(+1.05%) |
Jul 10, 2017 | 19.11 | 19.21 | 19.07 | 19.11 | 381,017 | -0.06(-0.34%) |
Jul 07, 2017 | 19.19 | 19.20 | 19.05 | 19.18 | 281,943 | -0.04(-0.20%) |
Jul 06, 2017 | 19.34 | 19.44 | 19.22 | 19.22 | 372,614 | -0.07(-0.37%) |
Jul 05, 2017 | 19.34 | 19.34 | 19.16 | 19.29 | 291,184 | -0.31(-1.58%) |