Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.20 | 22.24 | 21.64 | 21.98 | 24,846 | +0.10(+0.46%) |
Sep 28, 2017 | 21.65 | 21.88 | 21.45 | 21.88 | 21,406 | +0.43(+2.00%) |
Sep 27, 2017 | 21.50 | 21.61 | 21.42 | 21.45 | 19,153 | -0.02(-0.09%) |
Sep 26, 2017 | 21.41 | 21.48 | 21.25 | 21.47 | 12,137 | +0.00(+0.00%) |
Sep 25, 2017 | 21.47 | 21.48 | 21.33 | 21.47 | 31,387 | +0.01(+0.05%) |
Sep 22, 2017 | 21.48 | 21.48 | 21.29 | 21.46 | 21,852 | +0.12(+0.56%) |
Sep 21, 2017 | 21.26 | 21.43 | 21.21 | 21.34 | 16,022 | +0.09(+0.40%) |
Sep 20, 2017 | 21.44 | 21.48 | 21.25 | 21.25 | 11,762 | -0.01(-0.02%) |
Sep 19, 2017 | 21.22 | 21.37 | 21.20 | 21.26 | 10,716 | -0.01(-0.05%) |
Sep 18, 2017 | 21.28 | 21.29 | 21.20 | 21.27 | 21,161 | +0.00(+0.00%) |
Sep 15, 2017 | 21.36 | 21.36 | 21.14 | 21.27 | 14,888 | -0.05(-0.23%) |
Sep 14, 2017 | 21.13 | 21.32 | 21.13 | 21.32 | 18,432 | +0.19(+0.90%) |
Sep 13, 2017 | 21.18 | 21.19 | 21.10 | 21.13 | 8,177 | +0.01(+0.05%) |
Sep 12, 2017 | 21.14 | 21.22 | 21.11 | 21.12 | 12,421 | -0.00(-0.02%) |
Sep 11, 2017 | 21.10 | 21.19 | 21.10 | 21.12 | 6,072 | -0.08(-0.36%) |
Sep 08, 2017 | 21.04 | 21.26 | 21.00 | 21.20 | 13,062 | -0.01(-0.05%) |
Sep 07, 2017 | 21.18 | 21.23 | 21.07 | 21.21 | 9,784 | +0.09(+0.43%) |
Sep 06, 2017 | 21.11 | 21.22 | 21.00 | 21.12 | 35,454 | -0.12(-0.56%) |
Sep 05, 2017 | 21.43 | 21.43 | 21.03 | 21.24 | 23,150 | -0.12(-0.56%) |
Sep 01, 2017 | 20.99 | 21.36 | 20.99 | 21.36 | 64,063 | +0.19(+0.90%) |
Aug 31, 2017 | 21.30 | 21.31 | 21.10 | 21.17 | 18,105 | -0.09(-0.42%) |
Aug 30, 2017 | 21.32 | 21.48 | 21.25 | 21.26 | 4,967 | -0.01(-0.05%) |
Aug 29, 2017 | 21.26 | 21.70 | 21.26 | 21.27 | 17,050 | -0.05(-0.23%) |
Aug 28, 2017 | 21.45 | 21.52 | 21.29 | 21.32 | 6,141 | -0.08(-0.37%) |
Aug 25, 2017 | 21.44 | 21.45 | 21.37 | 21.40 | 4,620 | -0.03(-0.14%) |
Aug 24, 2017 | 21.45 | 21.54 | 21.33 | 21.43 | 10,878 | -0.01(-0.05%) |
Aug 23, 2017 | 21.36 | 21.52 | 21.36 | 21.44 | 7,456 | +0.10(+0.49%) |
Aug 22, 2017 | 21.24 | 21.46 | 21.22 | 21.34 | 6,739 | +0.07(+0.35%) |
Aug 21, 2017 | 21.25 | 21.30 | 21.20 | 21.26 | 48,379 | -0.06(-0.28%) |
Aug 18, 2017 | 21.52 | 21.52 | 21.24 | 21.32 | 11,769 | -0.20(-0.93%) |
Aug 17, 2017 | 21.82 | 21.82 | 21.51 | 21.52 | 17,314 | -0.27(-1.24%) |
Aug 16, 2017 | 21.97 | 21.97 | 21.79 | 21.79 | 9,453 | -0.07(-0.32%) |
Aug 15, 2017 | 21.84 | 21.97 | 21.80 | 21.86 | 19,441 | +0.06(+0.28%) |
Aug 14, 2017 | 21.73 | 21.90 | 21.73 | 21.80 | 21,122 | +0.22(+1.02%) |
Aug 11, 2017 | 21.84 | 21.84 | 21.58 | 21.58 | 8,563 | -0.15(-0.69%) |
Aug 10, 2017 | 22.11 | 22.11 | 21.72 | 21.73 | 26,492 | -0.35(-1.59%) |
Aug 09, 2017 | 22.01 | 22.15 | 22.01 | 22.08 | 24,375 | -0.03(-0.14%) |
Aug 08, 2017 | 22.34 | 22.34 | 22.10 | 22.11 | 15,206 | +0.01(+0.05%) |
Aug 07, 2017 | 22.25 | 22.25 | 22.08 | 22.10 | 11,959 | +0.07(+0.32%) |
Aug 04, 2017 | 22.21 | 22.21 | 22.02 | 22.03 | 50,196 | -0.10(-0.45%) |
Aug 03, 2017 | 22.17 | 22.30 | 22.11 | 22.13 | 55,934 | -0.19(-0.84%) |
Aug 02, 2017 | 22.40 | 22.40 | 22.15 | 22.32 | 19,618 | +0.04(+0.17%) |
Aug 01, 2017 | 22.28 | 22.44 | 22.26 | 22.28 | 22,488 | +0.06(+0.27%) |
Jul 31, 2017 | 22.20 | 22.35 | 22.19 | 22.22 | 14,101 | -0.11(-0.49%) |
Jul 28, 2017 | 22.21 | 22.33 | 22.17 | 22.33 | 26,339 | +0.01(+0.04%) |
Jul 27, 2017 | 22.34 | 22.34 | 22.20 | 22.32 | 5,031 | +0.05(+0.23%) |
Jul 26, 2017 | 22.45 | 22.48 | 22.26 | 22.27 | 13,608 | -0.01(-0.04%) |
Jul 25, 2017 | 22.24 | 22.42 | 22.24 | 22.28 | 18,633 | +0.03(+0.13%) |
Jul 24, 2017 | 22.46 | 22.46 | 22.20 | 22.25 | 13,915 | -0.11(-0.49%) |
Jul 21, 2017 | 22.46 | 22.46 | 22.24 | 22.36 | 11,791 | +0.08(+0.38%) |
Jul 20, 2017 | 22.27 | 22.37 | 22.25 | 22.28 | 8,795 | -0.00(-0.02%) |
Jul 19, 2017 | 22.35 | 22.38 | 22.22 | 22.28 | 10,794 | +0.04(+0.18%) |
Jul 18, 2017 | 22.17 | 22.43 | 22.17 | 22.24 | 9,296 | +0.01(+0.04%) |
Jul 17, 2017 | 22.31 | 22.45 | 22.22 | 22.23 | 34,026 | +0.02(+0.09%) |
Jul 14, 2017 | 22.21 | 22.38 | 22.19 | 22.21 | 209,497 | -0.00(-0.02%) |
Jul 13, 2017 | 22.09 | 22.36 | 22.07 | 22.21 | 23,901 | +0.11(+0.52%) |
Jul 12, 2017 | 22.97 | 22.97 | 22.04 | 22.10 | 20,266 | -0.56(-2.47%) |
Jul 11, 2017 | 23.36 | 23.36 | 22.62 | 22.66 | 19,223 | -0.04(-0.18%) |
Jul 10, 2017 | 22.52 | 22.80 | 22.52 | 22.70 | 12,152 | -0.01(-0.04%) |
Jul 07, 2017 | 23.06 | 23.06 | 22.50 | 22.71 | 14,835 | +0.05(+0.22%) |
Jul 06, 2017 | 22.85 | 22.91 | 22.61 | 22.66 | 17,637 | +0.01(+0.06%) |
Jul 05, 2017 | 23.41 | 23.41 | 22.58 | 22.65 | 18,818 | -0.08(-0.37%) |