Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.83 | 23.92 | 23.80 | 23.92 | 258,976 | +0.15(+0.61%) |
Sep 28, 2017 | 23.74 | 23.77 | 23.66 | 23.77 | 111,605 | -0.00(-0.02%) |
Sep 27, 2017 | 23.61 | 23.82 | 23.58 | 23.77 | 176,082 | +0.28(+1.18%) |
Sep 26, 2017 | 23.50 | 23.56 | 23.44 | 23.50 | 180,222 | +0.03(+0.14%) |
Sep 25, 2017 | 23.61 | 23.61 | 23.35 | 23.47 | 280,432 | -0.16(-0.69%) |
Sep 22, 2017 | 23.62 | 23.67 | 23.58 | 23.63 | 155,885 | -0.05(-0.21%) |
Sep 21, 2017 | 23.78 | 23.78 | 23.59 | 23.68 | 171,334 | -0.11(-0.46%) |
Sep 20, 2017 | 23.81 | 23.81 | 23.62 | 23.79 | 268,717 | -0.01(-0.04%) |
Sep 19, 2017 | 23.80 | 23.82 | 23.73 | 23.80 | 278,747 | +0.03(+0.13%) |
Sep 18, 2017 | 23.79 | 23.85 | 23.71 | 23.77 | 468,284 | +0.03(+0.13%) |
Sep 15, 2017 | 23.59 | 23.77 | 23.58 | 23.74 | 215,486 | +0.05(+0.23%) |
Sep 14, 2017 | 23.69 | 23.75 | 23.65 | 23.68 | 182,051 | -0.09(-0.39%) |
Sep 13, 2017 | 23.75 | 23.77 | 23.69 | 23.77 | 145,525 | +0.02(+0.08%) |
Sep 12, 2017 | 23.75 | 23.75 | 23.68 | 23.75 | 237,150 | +0.07(+0.32%) |
Sep 11, 2017 | 23.63 | 23.69 | 23.59 | 23.68 | 481,774 | +0.24(+1.02%) |
Sep 08, 2017 | 23.61 | 23.61 | 23.38 | 23.44 | 346,844 | -0.11(-0.48%) |
Sep 07, 2017 | 23.61 | 23.61 | 23.50 | 23.55 | 154,475 | +0.00(+0.01%) |
Sep 06, 2017 | 23.50 | 23.57 | 23.42 | 23.55 | 183,623 | +0.05(+0.22%) |
Sep 05, 2017 | 23.73 | 23.73 | 23.33 | 23.50 | 581,054 | -0.22(-0.93%) |
Sep 01, 2017 | 23.75 | 23.75 | 23.64 | 23.72 | 376,890 | +0.04(+0.17%) |
Aug 31, 2017 | 23.54 | 23.69 | 23.51 | 23.68 | 349,400 | +0.22(+0.95%) |
Aug 30, 2017 | 23.18 | 23.47 | 23.18 | 23.46 | 264,800 | +0.24(+1.04%) |
Aug 29, 2017 | 23.01 | 23.24 | 22.92 | 23.22 | 155,929 | +0.10(+0.43%) |
Aug 28, 2017 | 23.08 | 23.14 | 23.07 | 23.12 | 174,502 | +0.04(+0.17%) |
Aug 25, 2017 | 23.12 | 23.19 | 23.04 | 23.08 | 162,569 | -0.04(-0.16%) |
Aug 24, 2017 | 23.10 | 23.18 | 23.01 | 23.11 | 242,977 | +0.02(+0.07%) |
Aug 23, 2017 | 23.02 | 23.14 | 23.02 | 23.10 | 257,925 | -0.07(-0.32%) |
Aug 22, 2017 | 22.91 | 23.19 | 22.91 | 23.17 | 257,775 | +0.28(+1.24%) |
Aug 21, 2017 | 22.86 | 22.90 | 22.74 | 22.89 | 282,507 | -0.02(-0.07%) |
Aug 18, 2017 | 22.96 | 23.01 | 22.78 | 22.90 | 487,484 | -0.02(-0.09%) |
Aug 17, 2017 | 23.29 | 23.32 | 22.91 | 22.92 | 382,237 | -0.43(-1.84%) |
Aug 16, 2017 | 23.40 | 23.45 | 23.29 | 23.35 | 277,899 | +0.02(+0.10%) |
Aug 15, 2017 | 23.48 | 23.48 | 23.29 | 23.33 | 320,541 | -0.01(-0.03%) |
Aug 14, 2017 | 23.25 | 23.34 | 23.21 | 23.34 | 313,248 | +0.31(+1.35%) |
Aug 11, 2017 | 22.87 | 23.04 | 22.87 | 23.03 | 534,231 | +0.14(+0.63%) |
Aug 10, 2017 | 23.18 | 23.27 | 22.85 | 22.88 | 606,652 | -0.45(-1.94%) |
Aug 09, 2017 | 23.22 | 23.36 | 23.14 | 23.33 | 478,406 | -0.07(-0.32%) |
Aug 08, 2017 | 23.47 | 23.61 | 23.37 | 23.41 | 398,661 | -0.08(-0.33%) |
Aug 07, 2017 | 23.45 | 23.48 | 23.38 | 23.48 | 430,097 | +0.12(+0.50%) |
Aug 04, 2017 | 23.31 | 23.40 | 23.31 | 23.37 | 266,469 | +0.04(+0.19%) |
Aug 03, 2017 | 23.35 | 23.40 | 23.30 | 23.32 | 875,366 | -0.05(-0.20%) |
Aug 02, 2017 | 23.57 | 23.57 | 23.22 | 23.37 | 285,394 | -0.03(-0.14%) |
Aug 01, 2017 | 23.44 | 23.47 | 23.34 | 23.40 | 446,798 | +0.04(+0.17%) |
Jul 31, 2017 | 23.57 | 23.57 | 23.33 | 23.36 | 247,874 | -0.09(-0.37%) |
Jul 28, 2017 | 23.37 | 23.46 | 23.33 | 23.45 | 170,984 | +0.02(+0.07%) |
Jul 27, 2017 | 23.73 | 23.75 | 23.21 | 23.43 | 517,808 | -0.18(-0.78%) |
Jul 26, 2017 | 23.66 | 23.66 | 23.59 | 23.62 | 219,977 | +0.02(+0.09%) |
Jul 25, 2017 | 23.67 | 23.67 | 23.52 | 23.60 | 264,576 | -0.00(-0.01%) |
Jul 24, 2017 | 23.59 | 23.60 | 23.45 | 23.60 | 284,411 | +0.10(+0.45%) |
Jul 21, 2017 | 23.46 | 23.50 | 23.42 | 23.50 | 173,433 | -0.02(-0.08%) |
Jul 20, 2017 | 23.47 | 23.45 | 23.52 | 353,741 | +0.05(+0.22%) | |
Jul 19, 2017 | 23.38 | 23.49 | 23.36 | 23.47 | 431,038 | +0.14(+0.61%) |
Jul 18, 2017 | 23.29 | 23.32 | 23.11 | 23.32 | 333,586 | +0.11(+0.49%) |
Jul 17, 2017 | 23.29 | 23.29 | 23.19 | 23.21 | 319,557 | +0.00(+0.01%) |
Jul 14, 2017 | 23.16 | 23.22 | 23.08 | 23.21 | 243,202 | +0.14(+0.63%) |
Jul 13, 2017 | 23.06 | 23.08 | 22.98 | 23.06 | 196,924 | +0.04(+0.17%) |
Jul 12, 2017 | 22.88 | 23.04 | 22.88 | 23.02 | 301,433 | +0.25(+1.08%) |
Jul 11, 2017 | 22.71 | 22.78 | 22.61 | 22.78 | 230,852 | +0.05(+0.24%) |
Jul 10, 2017 | 22.54 | 22.73 | 22.54 | 22.72 | 134,822 | +0.10(+0.45%) |
Jul 07, 2017 | 22.38 | 22.64 | 22.38 | 22.62 | 252,162 | +0.23(+1.01%) |
Jul 06, 2017 | 22.43 | 22.49 | 22.37 | 22.39 | 555,991 | -0.22(-0.99%) |
Jul 05, 2017 | 22.54 | 22.65 | 22.43 | 22.62 | 397,645 | +0.13(+0.58%) |