Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.20 | 25.20 | 24.32 | 24.64 | 1,189,083 | -0.60(-2.38%) |
Sep 28, 2017 | 24.78 | 25.27 | 24.62 | 25.24 | 897,343 | +0.46(+1.85%) |
Sep 27, 2017 | 24.64 | 24.81 | 24.46 | 24.78 | 602,196 | +0.32(+1.30%) |
Sep 26, 2017 | 24.25 | 24.67 | 24.20 | 24.46 | 514,694 | +0.28(+1.17%) |
Sep 25, 2017 | 23.61 | 24.23 | 23.61 | 24.18 | 616,104 | +0.56(+2.39%) |
Sep 22, 2017 | 23.19 | 23.71 | 23.05 | 23.61 | 503,891 | +0.46(+1.98%) |
Sep 21, 2017 | 22.77 | 23.44 | 22.52 | 23.15 | 687,822 | +0.39(+1.71%) |
Sep 20, 2017 | 22.66 | 22.94 | 22.66 | 22.77 | 615,726 | +0.11(+0.47%) |
Sep 19, 2017 | 22.66 | 22.84 | 22.36 | 22.66 | 931,076 | +0.11(+0.47%) |
Sep 18, 2017 | 22.27 | 22.73 | 22.17 | 22.55 | 1,092,928 | +0.46(+2.08%) |
Sep 15, 2017 | 22.10 | 22.13 | 21.74 | 22.10 | 899,983 | +0.04(+0.16%) |
Sep 14, 2017 | 22.13 | 22.31 | 21.86 | 22.06 | 444,594 | -0.11(-0.48%) |
Sep 13, 2017 | 22.41 | 22.52 | 22.10 | 22.17 | 335,698 | -0.28(-1.26%) |
Sep 12, 2017 | 22.45 | 22.55 | 22.27 | 22.45 | 455,277 | +0.07(+0.32%) |
Sep 11, 2017 | 22.70 | 22.87 | 21.86 | 22.38 | 636,259 | -0.25(-1.09%) |
Sep 08, 2017 | 22.27 | 22.98 | 22.27 | 22.63 | 982,770 | +0.39(+1.75%) |
Sep 07, 2017 | 21.60 | 22.31 | 21.50 | 22.24 | 870,019 | +0.74(+3.45%) |
Sep 06, 2017 | 20.79 | 21.58 | 20.72 | 21.50 | 744,183 | +0.78(+3.75%) |
Sep 05, 2017 | 21.25 | 21.34 | 20.68 | 20.72 | 768,137 | -0.53(-2.49%) |
Sep 01, 2017 | 21.28 | 21.37 | 21.14 | 21.25 | 472,082 | +0.07(+0.33%) |
Aug 31, 2017 | 20.82 | 21.69 | 20.82 | 21.18 | 905,124 | +0.46(+2.21%) |
Aug 30, 2017 | 20.44 | 20.79 | 20.42 | 20.72 | 854,227 | +0.28(+1.38%) |
Aug 29, 2017 | 20.30 | 20.58 | 20.19 | 20.44 | 530,443 | -0.04(-0.17%) |
Aug 28, 2017 | 20.44 | 20.61 | 20.37 | 20.47 | 339,360 | +0.11(+0.52%) |
Aug 25, 2017 | 20.19 | 20.37 | 20.05 | 20.37 | 351,320 | +0.28(+1.41%) |
Aug 24, 2017 | 20.05 | 20.15 | 19.91 | 20.08 | 374,914 | +0.14(+0.71%) |
Aug 23, 2017 | 19.98 | 20.15 | 19.77 | 19.94 | 393,587 | -0.07(-0.35%) |
Aug 22, 2017 | 20.08 | 20.26 | 19.91 | 20.01 | 669,242 | +0.04(+0.18%) |
Aug 21, 2017 | 20.30 | 20.40 | 19.94 | 19.98 | 430,812 | -0.35(-1.74%) |
Aug 18, 2017 | 20.47 | 20.61 | 20.24 | 20.33 | 487,561 | -0.32(-1.54%) |
Aug 17, 2017 | 20.93 | 21.11 | 20.65 | 20.65 | 343,492 | -0.42(-2.01%) |
Aug 16, 2017 | 21.14 | 21.25 | 20.82 | 21.07 | 414,613 | +0.04(+0.17%) |
Aug 15, 2017 | 21.18 | 21.50 | 21.00 | 21.04 | 387,937 | -0.11(-0.50%) |
Aug 14, 2017 | 21.11 | 21.20 | 20.81 | 21.14 | 393,960 | +0.25(+1.18%) |
Aug 11, 2017 | 20.40 | 21.11 | 20.13 | 20.90 | 580,778 | +0.25(+1.20%) |
Aug 10, 2017 | 20.82 | 20.91 | 20.52 | 20.65 | 459,102 | -0.25(-1.18%) |
Aug 09, 2017 | 21.00 | 21.14 | 20.68 | 20.90 | 561,425 | -0.18(-0.84%) |
Aug 08, 2017 | 21.43 | 21.90 | 21.04 | 21.07 | 403,635 | -0.39(-1.81%) |
Aug 07, 2017 | 21.28 | 21.74 | 21.21 | 21.46 | 316,859 | +0.21(+1.00%) |
Aug 04, 2017 | 21.18 | 21.35 | 21.14 | 21.25 | 442,290 | +0.18(+0.84%) |
Aug 03, 2017 | 21.32 | 21.64 | 21.02 | 21.07 | 320,736 | -0.21(-1.00%) |
Aug 02, 2017 | 21.35 | 21.60 | 21.21 | 21.28 | 592,181 | -0.14(-0.66%) |
Aug 01, 2017 | 21.50 | 21.60 | 21.21 | 21.43 | 510,348 | +0.00(+0.00%) |
Jul 31, 2017 | 22.17 | 22.20 | 21.04 | 21.43 | 725,425 | -0.71(-3.19%) |
Jul 28, 2017 | 22.10 | 23.40 | 22.03 | 22.13 | 1,060,035 | -0.21(-0.95%) |
Jul 27, 2017 | 21.28 | 22.94 | 20.68 | 22.34 | 1,253,398 | +0.85(+3.94%) |
Jul 26, 2017 | 21.50 | 21.53 | 20.82 | 21.50 | 669,436 | +0.00(+0.00%) |
Jul 25, 2017 | 20.93 | 21.53 | 20.82 | 21.50 | 628,281 | +0.74(+3.57%) |
Jul 24, 2017 | 20.65 | 20.90 | 20.44 | 20.75 | 427,449 | +0.04(+0.17%) |
Jul 21, 2017 | 20.58 | 20.95 | 20.47 | 20.72 | 614,039 | +0.28(+1.38%) |
Jul 20, 2017 | 20.90 | 21.09 | 20.40 | 20.44 | 538,962 | -0.53(-2.53%) |
Jul 19, 2017 | 20.68 | 21.07 | 20.58 | 20.97 | 869,056 | +0.39(+1.89%) |
Jul 18, 2017 | 20.40 | 20.61 | 20.12 | 20.58 | 421,958 | +0.14(+0.69%) |
Jul 17, 2017 | 20.05 | 20.44 | 19.96 | 20.44 | 331,314 | +0.39(+1.94%) |
Jul 14, 2017 | 20.19 | 20.23 | 19.73 | 20.05 | 331,774 | -0.18(-0.87%) |
Jul 13, 2017 | 19.91 | 20.23 | 19.84 | 20.23 | 343,700 | +0.32(+1.60%) |
Jul 12, 2017 | 20.05 | 20.37 | 19.91 | 19.91 | 462,907 | +0.00(+0.00%) |
Jul 11, 2017 | 20.12 | 20.12 | 19.48 | 19.91 | 783,291 | -0.28(-1.40%) |
Jul 10, 2017 | 20.08 | 20.28 | 19.80 | 20.19 | 430,394 | -0.11(-0.52%) |
Jul 07, 2017 | 20.26 | 20.72 | 20.12 | 20.30 | 392,249 | +0.00(+0.00%) |
Jul 06, 2017 | 20.47 | 20.58 | 20.12 | 20.30 | 392,331 | -0.39(-1.88%) |
Jul 05, 2017 | 21.25 | 21.46 | 20.65 | 20.68 | 326,332 | -0.64(-2.98%) |