Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.71 | 21.27 | 20.65 | 21.15 | 13,524 | +0.64(+3.12%) |
Sep 28, 2017 | 20.47 | 20.65 | 20.38 | 20.51 | 11,022 | +0.15(+0.74%) |
Sep 27, 2017 | 20.47 | 20.67 | 20.34 | 20.36 | 4,607 | -0.31(-1.50%) |
Sep 26, 2017 | 20.74 | 20.74 | 20.67 | 20.67 | 3,677 | -0.13(-0.62%) |
Sep 25, 2017 | 20.81 | 20.99 | 20.80 | 20.80 | 8,455 | -0.13(-0.62%) |
Sep 22, 2017 | 20.63 | 21.19 | 20.63 | 20.93 | 10,122 | +0.32(+1.55%) |
Sep 21, 2017 | 20.40 | 20.62 | 20.30 | 20.61 | 10,849 | +0.42(+2.08%) |
Sep 20, 2017 | 20.34 | 20.39 | 20.10 | 20.19 | 19,008 | -0.01(-0.05%) |
Sep 19, 2017 | 20.18 | 20.39 | 20.05 | 20.20 | 18,737 | -0.14(-0.69%) |
Sep 18, 2017 | 20.60 | 20.60 | 20.20 | 20.34 | 30,310 | -0.29(-1.41%) |
Sep 15, 2017 | 20.80 | 20.89 | 20.32 | 20.63 | 5,594 | -0.23(-1.10%) |
Sep 14, 2017 | 20.85 | 20.99 | 20.81 | 20.86 | 5,412 | -0.05(-0.24%) |
Sep 13, 2017 | 21.03 | 21.11 | 20.85 | 20.91 | 16,239 | -0.12(-0.57%) |
Sep 12, 2017 | 21.29 | 21.39 | 21.03 | 21.03 | 4,341 | -0.24(-1.13%) |
Sep 11, 2017 | 21.30 | 21.35 | 21.03 | 21.27 | 5,810 | -0.02(-0.09%) |
Sep 08, 2017 | 21.14 | 21.29 | 21.13 | 21.29 | 3,681 | +0.23(+1.09%) |
Sep 07, 2017 | 21.02 | 21.31 | 21.02 | 21.06 | 6,659 | -0.14(-0.66%) |
Sep 06, 2017 | 20.89 | 21.45 | 20.20 | 21.20 | 31,474 | +0.54(+2.61%) |
Sep 05, 2017 | 20.75 | 21.18 | 20.64 | 20.66 | 22,662 | -0.57(-2.68%) |
Sep 01, 2017 | 21.30 | 21.32 | 21.15 | 21.23 | 21,762 | -0.25(-1.16%) |
Aug 31, 2017 | 21.04 | 21.48 | 20.93 | 21.48 | 14,188 | +0.50(+2.38%) |
Aug 30, 2017 | 21.00 | 21.35 | 20.85 | 20.98 | 38,867 | -0.21(-0.99%) |
Aug 29, 2017 | 21.21 | 21.21 | 20.93 | 21.19 | 45,937 | +0.15(+0.71%) |
Aug 28, 2017 | 21.40 | 21.56 | 20.96 | 21.04 | 28,528 | -0.26(-1.22%) |
Aug 25, 2017 | 21.37 | 21.37 | 20.82 | 21.30 | 43,230 | -0.07(-0.33%) |
Aug 24, 2017 | 21.48 | 21.96 | 21.25 | 21.37 | 13,863 | -0.03(-0.14%) |
Aug 23, 2017 | 21.71 | 21.92 | 21.25 | 21.40 | 12,103 | -0.25(-1.15%) |
Aug 22, 2017 | 21.47 | 21.96 | 21.47 | 21.65 | 17,676 | -0.15(-0.69%) |
Aug 21, 2017 | 21.33 | 21.94 | 21.33 | 21.80 | 9,911 | +0.48(+2.25%) |
Aug 18, 2017 | 21.23 | 21.50 | 21.00 | 21.32 | 9,615 | +0.49(+2.35%) |
Aug 17, 2017 | 21.12 | 21.49 | 20.83 | 20.83 | 15,414 | -0.29(-1.37%) |
Aug 16, 2017 | 21.21 | 21.49 | 21.02 | 21.12 | 27,700 | -0.28(-1.31%) |
Aug 15, 2017 | 21.60 | 21.64 | 21.07 | 21.40 | 37,022 | -0.56(-2.55%) |
Aug 14, 2017 | 21.85 | 22.10 | 21.74 | 21.96 | 21,861 | +0.36(+1.67%) |
Aug 11, 2017 | 21.44 | 21.95 | 21.44 | 21.60 | 33,615 | +0.15(+0.70%) |
Aug 10, 2017 | 22.05 | 22.05 | 21.32 | 21.45 | 117,049 | -0.60(-2.72%) |
Aug 09, 2017 | 21.94 | 22.25 | 21.94 | 22.05 | 34,166 | +0.05(+0.23%) |
Aug 08, 2017 | 21.79 | 22.25 | 21.56 | 22.00 | 21,352 | +0.20(+0.92%) |
Aug 07, 2017 | 21.20 | 21.80 | 21.20 | 21.80 | 15,739 | +0.80(+3.81%) |
Aug 04, 2017 | 21.03 | 21.23 | 20.41 | 21.00 | 28,740 | -0.03(-0.14%) |
Aug 03, 2017 | 20.70 | 21.49 | 20.70 | 21.03 | 25,356 | +0.40(+1.94%) |
Aug 02, 2017 | 20.65 | 20.65 | 20.22 | 20.63 | 32,575 | +0.12(+0.59%) |
Aug 01, 2017 | 20.64 | 20.65 | 20.51 | 20.51 | 5,014 | -0.12(-0.58%) |
Jul 31, 2017 | 20.81 | 20.89 | 20.16 | 20.63 | 125,863 | -0.27(-1.29%) |
Jul 28, 2017 | 20.80 | 21.00 | 20.80 | 20.90 | 14,983 | +0.07(+0.34%) |
Jul 27, 2017 | 20.25 | 20.98 | 20.22 | 20.83 | 35,469 | +0.76(+3.79%) |
Jul 26, 2017 | 19.90 | 20.08 | 19.89 | 20.07 | 28,916 | +0.27(+1.36%) |
Jul 25, 2017 | 19.90 | 19.90 | 19.50 | 19.80 | 15,816 | +0.00(+0.00%) |
Jul 24, 2017 | 19.49 | 19.88 | 19.49 | 19.80 | 15,441 | +0.35(+1.80%) |
Jul 21, 2017 | 19.50 | 19.50 | 19.30 | 19.45 | 4,555 | +0.09(+0.46%) |
Jul 20, 2017 | 19.37 | 19.37 | 19.33 | 19.36 | 5,799 | +0.01(+0.05%) |
Jul 19, 2017 | 19.32 | 19.37 | 19.32 | 19.35 | 9,643 | +0.04(+0.21%) |
Jul 18, 2017 | 19.32 | 19.37 | 19.30 | 19.31 | 8,000 | -0.01(-0.05%) |
Jul 17, 2017 | 19.37 | 19.37 | 19.31 | 19.32 | 22,553 | -0.01(-0.05%) |
Jul 14, 2017 | 19.37 | 19.37 | 19.20 | 19.33 | 25,006 | +0.25(+1.31%) |
Jul 13, 2017 | 18.80 | 19.37 | 18.73 | 19.08 | 39,878 | +0.56(+3.02%) |
Jul 12, 2017 | 18.50 | 18.79 | 18.32 | 18.52 | 35,520 | +0.17(+0.93%) |
Jul 11, 2017 | 18.39 | 18.50 | 18.35 | 18.35 | 12,972 | +0.16(+0.85%) |
Jul 10, 2017 | 17.81 | 18.20 | 17.81 | 18.20 | 6,188 | +0.11(+0.58%) |
Jul 07, 2017 | 18.20 | 18.20 | 17.71 | 18.09 | 22,052 | -0.15(-0.82%) |
Jul 06, 2017 | 18.14 | 18.29 | 18.01 | 18.24 | 13,661 | +0.28(+1.56%) |
Jul 05, 2017 | 18.66 | 18.66 | 17.85 | 17.96 | 18,895 | -0.40(-2.18%) |