Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.65 | 21.85 | 21.25 | 21.35 | 542,598 | -0.25(-1.16%) |
Sep 28, 2017 | 21.10 | 21.60 | 20.95 | 21.60 | 516,811 | +0.65(+3.10%) |
Sep 27, 2017 | 21.25 | 21.25 | 20.90 | 20.95 | 1,001,948 | -0.05(-0.24%) |
Sep 26, 2017 | 20.95 | 21.30 | 20.80 | 21.00 | 621,759 | +0.25(+1.20%) |
Sep 25, 2017 | 21.15 | 21.30 | 20.65 | 20.75 | 360,850 | -0.40(-1.89%) |
Sep 22, 2017 | 20.80 | 21.38 | 20.75 | 21.15 | 422,424 | +0.40(+1.93%) |
Sep 21, 2017 | 20.65 | 20.90 | 19.85 | 20.75 | 280,028 | +0.15(+0.73%) |
Sep 20, 2017 | 20.80 | 21.07 | 20.60 | 20.60 | 325,511 | -0.25(-1.20%) |
Sep 19, 2017 | 21.12 | 20.75 | 20.85 | 378,337 | +0.05(+0.24%) | |
Sep 18, 2017 | 21.00 | 21.15 | 20.80 | 20.80 | 519,463 | -0.15(-0.72%) |
Sep 15, 2017 | 21.00 | 21.05 | 20.70 | 20.95 | 738,559 | +0.00(+0.00%) |
Sep 14, 2017 | 21.10 | 21.25 | 20.88 | 20.95 | 728,223 | -0.10(-0.48%) |
Sep 13, 2017 | 21.10 | 21.21 | 20.90 | 21.05 | 256,674 | -0.05(-0.24%) |
Sep 12, 2017 | 21.00 | 21.30 | 20.84 | 21.10 | 592,705 | +0.15(+0.72%) |
Sep 11, 2017 | 20.80 | 21.00 | 20.75 | 20.95 | 382,721 | +0.25(+1.21%) |
Sep 08, 2017 | 20.50 | 20.75 | 20.45 | 20.70 | 374,643 | +0.20(+0.98%) |
Sep 07, 2017 | 20.60 | 20.62 | 20.30 | 20.50 | 284,344 | -0.05(-0.24%) |
Sep 06, 2017 | 19.80 | 20.70 | 19.80 | 20.55 | 436,233 | +0.90(+4.58%) |
Sep 05, 2017 | 20.30 | 20.55 | 19.60 | 19.65 | 741,312 | -0.65(-3.20%) |
Sep 01, 2017 | 20.30 | 20.40 | 20.15 | 20.30 | 428,719 | +0.00(+0.00%) |
Aug 31, 2017 | 20.30 | 20.57 | 20.30 | 20.30 | 424,429 | +0.10(+0.50%) |
Aug 30, 2017 | 20.30 | 20.50 | 20.15 | 20.20 | 359,295 | -0.10(-0.49%) |
Aug 29, 2017 | 19.70 | 20.45 | 19.65 | 20.30 | 922,026 | +0.65(+3.31%) |
Aug 28, 2017 | 18.75 | 19.90 | 18.62 | 19.65 | 909,383 | +1.00(+5.36%) |
Aug 25, 2017 | 18.65 | 18.68 | 18.20 | 18.65 | 663,716 | +0.10(+0.54%) |
Aug 24, 2017 | 18.90 | 18.90 | 18.45 | 18.55 | 531,648 | -0.20(-1.07%) |
Aug 23, 2017 | 19.15 | 19.15 | 18.40 | 18.75 | 968,271 | -0.45(-2.34%) |
Aug 22, 2017 | 19.60 | 19.70 | 19.10 | 19.20 | 730,773 | -0.30(-1.54%) |
Aug 21, 2017 | 20.00 | 20.00 | 19.40 | 19.50 | 625,198 | -0.50(-2.50%) |
Aug 18, 2017 | 19.80 | 20.05 | 19.70 | 20.00 | 679,722 | +0.05(+0.25%) |
Aug 17, 2017 | 20.30 | 20.40 | 19.95 | 19.95 | 431,589 | -0.40(-1.97%) |
Aug 16, 2017 | 20.45 | 20.60 | 20.15 | 20.35 | 462,830 | -0.10(-0.49%) |
Aug 15, 2017 | 20.75 | 20.75 | 20.40 | 20.45 | 606,722 | -0.30(-1.45%) |
Aug 14, 2017 | 20.80 | 20.82 | 20.60 | 20.75 | 335,996 | +0.10(+0.48%) |
Aug 11, 2017 | 20.75 | 20.75 | 20.40 | 20.65 | 419,708 | +0.00(+0.00%) |
Aug 10, 2017 | 20.85 | 20.90 | 20.55 | 20.65 | 472,607 | -0.25(-1.20%) |
Aug 09, 2017 | 20.70 | 20.95 | 20.50 | 20.90 | 345,739 | +0.10(+0.48%) |
Aug 08, 2017 | 20.40 | 21.02 | 20.35 | 20.80 | 726,514 | +0.40(+1.96%) |
Aug 07, 2017 | 20.55 | 20.65 | 20.25 | 20.40 | 360,196 | -0.15(-0.73%) |
Aug 04, 2017 | 20.15 | 20.65 | 20.15 | 20.55 | 667,021 | +0.40(+1.99%) |
Aug 03, 2017 | 19.50 | 20.35 | 19.05 | 20.15 | 1,927,002 | -1.45(-6.71%) |
Aug 02, 2017 | 22.00 | 22.05 | 21.10 | 21.60 | 502,538 | -0.40(-1.82%) |
Aug 01, 2017 | 22.10 | 22.32 | 21.88 | 22.00 | 416,212 | +0.00(+0.00%) |
Jul 31, 2017 | 22.05 | 22.12 | 21.80 | 22.00 | 197,530 | +0.05(+0.23%) |
Jul 28, 2017 | 22.00 | 22.15 | 21.95 | 21.95 | 154,168 | -0.05(-0.23%) |
Jul 27, 2017 | 22.30 | 22.35 | 21.85 | 22.00 | 243,300 | -0.25(-1.12%) |
Jul 26, 2017 | 22.00 | 22.55 | 21.75 | 22.25 | 445,013 | +0.35(+1.60%) |
Jul 25, 2017 | 21.75 | 21.95 | 21.30 | 21.90 | 384,075 | +0.35(+1.62%) |
Jul 24, 2017 | 21.70 | 21.80 | 21.50 | 21.55 | 215,723 | -0.15(-0.69%) |
Jul 21, 2017 | 22.05 | 22.05 | 21.55 | 21.70 | 272,692 | -0.05(-0.23%) |
Jul 20, 2017 | 22.00 | 21.70 | 21.75 | 255,959 | -0.10(-0.46%) | |
Jul 19, 2017 | 22.00 | 22.00 | 21.70 | 21.85 | 282,214 | -0.05(-0.23%) |
Jul 18, 2017 | 21.80 | 21.95 | 21.60 | 21.90 | 363,642 | +0.00(+0.00%) |
Jul 17, 2017 | 21.70 | 22.05 | 21.64 | 21.90 | 297,766 | +0.20(+0.92%) |
Jul 14, 2017 | 21.70 | 21.93 | 21.60 | 21.70 | 388,582 | +0.05(+0.23%) |
Jul 13, 2017 | 21.65 | 21.80 | 21.48 | 21.65 | 229,931 | +0.00(+0.00%) |
Jul 12, 2017 | 21.80 | 22.05 | 21.57 | 21.65 | 443,023 | +0.00(+0.00%) |
Jul 11, 2017 | 21.60 | 21.75 | 21.30 | 21.65 | 329,907 | +0.00(+0.00%) |
Jul 10, 2017 | 21.60 | 21.70 | 21.30 | 21.65 | 461,430 | +0.05(+0.23%) |
Jul 07, 2017 | 21.55 | 21.70 | 21.35 | 21.60 | 406,774 | +0.10(+0.47%) |
Jul 06, 2017 | 21.65 | 21.75 | 21.35 | 21.50 | 327,925 | -0.35(-1.60%) |
Jul 05, 2017 | 21.95 | 22.10 | 21.45 | 21.85 | 333,061 | -0.25(-1.13%) |