Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.56 | 23.61 | 23.54 | 23.60 | 4,132 | +0.12(+0.50%) |
Sep 28, 2017 | 23.42 | 23.50 | 23.42 | 23.49 | 2,502 | +0.03(+0.13%) |
Sep 27, 2017 | 23.50 | 23.59 | 23.42 | 23.46 | 8,839 | +0.21(+0.92%) |
Sep 26, 2017 | 23.26 | 23.26 | 23.24 | 23.24 | 1,974 | +0.17(+0.72%) |
Sep 25, 2017 | 23.26 | 23.26 | 23.08 | 23.08 | 2,574 | -0.18(-0.75%) |
Sep 22, 2017 | 23.20 | 23.25 | 23.16 | 23.25 | 6,628 | +0.04(+0.17%) |
Sep 21, 2017 | 23.09 | 23.21 | 23.09 | 23.21 | 3,311 | +0.07(+0.29%) |
Sep 20, 2017 | 23.00 | 23.14 | 22.95 | 23.14 | 5,016 | +0.24(+1.04%) |
Sep 19, 2017 | 22.88 | 22.91 | 22.88 | 22.91 | 1,451 | +0.31(+1.35%) |
Sep 18, 2017 | 22.52 | 22.62 | 22.52 | 22.60 | 3,144 | +0.08(+0.35%) |
Sep 15, 2017 | 22.46 | 22.52 | 22.41 | 22.52 | 3,095 | +0.24(+1.09%) |
Sep 14, 2017 | 22.23 | 22.32 | 22.23 | 22.28 | 3,702 | -0.01(-0.04%) |
Sep 13, 2017 | 22.22 | 22.34 | 22.22 | 22.29 | 52,169 | +0.09(+0.40%) |
Sep 12, 2017 | 22.17 | 22.20 | 22.13 | 22.20 | 40,065 | +0.44(+2.02%) |
Sep 11, 2017 | 21.70 | 21.77 | 21.70 | 21.76 | 83,066 | +0.37(+1.73%) |
Sep 08, 2017 | 21.44 | 21.44 | 21.38 | 21.39 | 3,862 | -0.18(-0.86%) |
Sep 07, 2017 | 21.72 | 21.72 | 21.53 | 21.57 | 9,949 | -0.19(-0.85%) |
Sep 06, 2017 | 21.69 | 21.80 | 21.69 | 21.76 | 3,095 | +0.10(+0.45%) |
Sep 05, 2017 | 21.91 | 21.91 | 21.64 | 21.66 | 21,745 | -0.60(-2.71%) |
Sep 01, 2017 | 22.15 | 22.28 | 22.15 | 22.27 | 1,866 | +0.19(+0.84%) |
Aug 31, 2017 | 22.08 | 22.10 | 22.07 | 22.08 | 3,383 | +0.14(+0.62%) |
Aug 30, 2017 | 21.93 | 21.99 | 21.90 | 21.95 | 18,349 | -0.02(-0.09%) |
Aug 29, 2017 | 21.80 | 21.96 | 21.80 | 21.96 | 4,779 | +0.00(+0.00%) |
Aug 28, 2017 | 21.96 | 21.96 | 21.88 | 21.96 | 3,333 | -0.07(-0.31%) |
Aug 25, 2017 | 22.07 | 22.13 | 22.03 | 22.03 | 14,262 | -0.01(-0.04%) |
Aug 24, 2017 | 22.01 | 22.05 | 21.97 | 22.04 | 18,281 | +0.06(+0.27%) |
Aug 23, 2017 | 22.05 | 22.06 | 21.98 | 21.98 | 2,179 | -0.27(-1.23%) |
Aug 22, 2017 | 22.17 | 22.26 | 22.17 | 22.26 | 1,512 | +0.22(+0.99%) |
Aug 21, 2017 | 22.12 | 22.12 | 22.02 | 22.04 | 1,418 | -0.33(-1.45%) |
Aug 18, 2017 | 22.22 | 22.48 | 22.16 | 22.36 | 6,564 | -0.02(-0.09%) |
Aug 17, 2017 | 22.66 | 22.66 | 22.38 | 22.38 | 24,226 | -0.34(-1.50%) |
Aug 16, 2017 | 22.91 | 22.91 | 22.72 | 22.73 | 9,449 | -0.16(-0.68%) |
Aug 15, 2017 | 22.93 | 22.93 | 22.81 | 22.88 | 2,485 | +0.21(+0.95%) |
Aug 14, 2017 | 22.64 | 22.69 | 22.60 | 22.67 | 7,995 | +0.32(+1.44%) |
Aug 11, 2017 | 22.45 | 22.45 | 22.34 | 22.34 | 18,047 | -0.09(-0.39%) |
Aug 10, 2017 | 22.82 | 22.83 | 22.39 | 22.43 | 133,098 | -0.65(-2.83%) |
Aug 09, 2017 | 23.09 | 23.11 | 23.06 | 23.09 | 9,902 | -0.21(-0.92%) |
Aug 08, 2017 | 23.38 | 23.42 | 23.30 | 23.30 | 2,704 | -0.13(-0.54%) |
Aug 07, 2017 | 23.42 | 23.46 | 23.42 | 23.43 | 11,131 | -0.12(-0.50%) |
Aug 04, 2017 | 23.42 | 23.56 | 23.42 | 23.54 | 13,114 | +0.28(+1.22%) |
Aug 03, 2017 | 23.42 | 23.42 | 23.26 | 23.26 | 99,012 | -0.20(-0.87%) |
Aug 02, 2017 | 23.48 | 23.49 | 23.37 | 23.47 | 5,653 | -0.03(-0.12%) |
Aug 01, 2017 | 23.39 | 23.57 | 23.39 | 23.50 | 111,172 | +0.33(+1.43%) |
Jul 31, 2017 | 23.15 | 23.19 | 23.13 | 23.16 | 96,316 | +0.02(+0.07%) |
Jul 28, 2017 | 23.16 | 23.16 | 23.15 | 23.15 | 1,333 | -0.08(-0.36%) |
Jul 27, 2017 | 23.37 | 23.37 | 23.13 | 23.23 | 4,654 | -0.07(-0.29%) |
Jul 26, 2017 | 23.38 | 23.41 | 23.30 | 23.30 | 8,910 | -0.05(-0.21%) |
Jul 25, 2017 | 23.23 | 23.37 | 23.23 | 23.35 | 12,791 | +0.18(+0.76%) |
Jul 24, 2017 | 23.15 | 23.18 | 23.15 | 23.17 | 811 | +0.00(+0.00%) |
Jul 21, 2017 | 23.30 | 23.30 | 23.17 | 23.17 | 3,994 | -0.24(-1.04%) |
Jul 20, 2017 | 23.44 | 23.49 | 23.36 | 23.42 | 83,558 | +0.03(+0.13%) |
Jul 19, 2017 | 23.41 | 23.41 | 23.33 | 23.39 | 7,117 | -0.08(-0.33%) |
Jul 18, 2017 | 23.42 | 23.47 | 23.40 | 23.47 | 10,425 | -0.04(-0.17%) |
Jul 17, 2017 | 23.53 | 23.59 | 23.48 | 23.50 | 8,776 | +0.00(+0.00%) |
Jul 14, 2017 | 23.54 | 23.54 | 23.49 | 23.50 | 7,556 | -0.15(-0.62%) |
Jul 13, 2017 | 23.74 | 23.74 | 23.63 | 23.65 | 358,310 | -0.28(-1.18%) |
Jul 12, 2017 | 23.94 | 23.94 | 23.92 | 23.93 | 3,527 | -0.06(-0.24%) |
Jul 11, 2017 | 24.09 | 24.09 | 23.98 | 23.99 | 2,486 | +0.04(+0.16%) |
Jul 10, 2017 | 23.98 | 24.03 | 23.95 | 23.95 | 10,131 | -0.13(-0.55%) |
Jul 07, 2017 | 24.07 | 24.12 | 24.00 | 24.09 | 7,580 | +0.13(+0.55%) |
Jul 06, 2017 | 23.94 | 23.95 | 23.93 | 23.95 | 2,808 | -0.20(-0.85%) |
Jul 05, 2017 | 24.17 | 24.17 | 24.01 | 24.16 | 26,964 | +0.07(+0.28%) |