Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.20 | 23.55 | 23.15 | 23.43 | 838,181 | +0.19(+0.82%) |
Sep 28, 2017 | 23.27 | 23.40 | 23.02 | 23.24 | 1,010,696 | -0.09(-0.37%) |
Sep 27, 2017 | 23.55 | 23.69 | 23.13 | 23.32 | 798,216 | -0.23(-0.97%) |
Sep 26, 2017 | 23.69 | 23.79 | 23.51 | 23.55 | 636,726 | -0.18(-0.76%) |
Sep 25, 2017 | 23.66 | 23.79 | 23.51 | 23.73 | 722,994 | -0.06(-0.24%) |
Sep 22, 2017 | 23.82 | 23.87 | 23.69 | 23.79 | 1,114,839 | +0.04(+0.16%) |
Sep 21, 2017 | 23.65 | 23.80 | 23.43 | 23.75 | 1,290,701 | +0.09(+0.40%) |
Sep 20, 2017 | 23.68 | 23.82 | 23.52 | 23.66 | 539,932 | +0.02(+0.08%) |
Sep 19, 2017 | 23.84 | 23.96 | 23.61 | 23.64 | 1,294,985 | -0.26(-1.07%) |
Sep 18, 2017 | 23.81 | 24.04 | 23.75 | 23.89 | 1,340,873 | +0.10(+0.44%) |
Sep 15, 2017 | 23.81 | 23.98 | 23.73 | 23.79 | 1,629,353 | -0.03(-0.12%) |
Sep 14, 2017 | 23.96 | 24.03 | 23.73 | 23.82 | 1,533,174 | -0.14(-0.59%) |
Sep 13, 2017 | 23.91 | 24.02 | 23.69 | 23.96 | 1,247,265 | +0.05(+0.20%) |
Sep 12, 2017 | 23.88 | 23.97 | 23.75 | 23.91 | 928,935 | -0.01(-0.04%) |
Sep 11, 2017 | 23.94 | 24.06 | 23.71 | 23.92 | 863,959 | +0.17(+0.72%) |
Sep 08, 2017 | 23.54 | 23.85 | 23.41 | 23.75 | 771,288 | +0.17(+0.72%) |
Sep 07, 2017 | 23.68 | 23.98 | 23.44 | 23.58 | 660,197 | -0.13(-0.56%) |
Sep 06, 2017 | 23.75 | 23.98 | 23.59 | 23.71 | 955,405 | +0.03(+0.12%) |
Sep 05, 2017 | 24.25 | 24.25 | 23.57 | 23.68 | 1,607,936 | -0.61(-2.50%) |
Sep 01, 2017 | 24.66 | 24.68 | 24.18 | 24.29 | 844,038 | -0.24(-0.97%) |
Aug 31, 2017 | 24.67 | 24.68 | 24.31 | 24.53 | 1,077,034 | -0.12(-0.50%) |
Aug 30, 2017 | 24.75 | 24.79 | 24.44 | 24.65 | 891,954 | -0.05(-0.19%) |
Aug 29, 2017 | 24.60 | 24.83 | 24.52 | 24.70 | 1,342,811 | -0.03(-0.12%) |
Aug 28, 2017 | 24.98 | 25.02 | 24.62 | 24.73 | 1,228,841 | -0.28(-1.10%) |
Aug 25, 2017 | 24.58 | 25.10 | 24.44 | 25.00 | 3,098,072 | +0.49(+2.01%) |
Aug 24, 2017 | 24.60 | 24.60 | 24.40 | 24.51 | 1,121,897 | +0.04(+0.16%) |
Aug 23, 2017 | 24.16 | 24.58 | 24.16 | 24.47 | 1,142,514 | +0.07(+0.27%) |
Aug 22, 2017 | 24.33 | 24.60 | 24.33 | 24.41 | 1,133,392 | -0.03(-0.12%) |
Aug 21, 2017 | 24.24 | 24.55 | 24.11 | 24.44 | 812,657 | +0.28(+1.14%) |
Aug 18, 2017 | 24.27 | 24.40 | 23.93 | 24.16 | 1,031,143 | -0.14(-0.59%) |
Aug 17, 2017 | 24.50 | 24.60 | 24.24 | 24.30 | 509,810 | -0.28(-1.12%) |
Aug 16, 2017 | 24.67 | 24.73 | 24.35 | 24.58 | 677,768 | -0.03(-0.12%) |
Aug 15, 2017 | 24.63 | 24.80 | 24.42 | 24.61 | 722,682 | +0.01(+0.04%) |
Aug 14, 2017 | 24.77 | 24.81 | 24.53 | 24.60 | 1,243,482 | +0.00(+0.00%) |
Aug 11, 2017 | 24.37 | 24.87 | 24.37 | 24.60 | 1,134,707 | -0.10(-0.42%) |
Aug 10, 2017 | 24.66 | 24.77 | 24.41 | 24.70 | 1,881,164 | -0.18(-0.73%) |
Aug 09, 2017 | 24.82 | 24.93 | 24.55 | 24.88 | 2,163,220 | -0.10(-0.42%) |
Aug 08, 2017 | 24.95 | 25.30 | 24.82 | 24.99 | 842,528 | +0.01(+0.04%) |
Aug 07, 2017 | 25.20 | 25.20 | 24.75 | 24.98 | 877,839 | -0.15(-0.60%) |
Aug 04, 2017 | 25.36 | 24.98 | 25.13 | 1,001,175 | -0.06(-0.23%) | |
Aug 03, 2017 | 25.44 | 25.56 | 25.15 | 25.19 | 1,012,755 | -0.26(-1.01%) |
Aug 02, 2017 | 25.73 | 25.86 | 25.34 | 25.44 | 1,515,576 | -0.46(-1.76%) |
Aug 01, 2017 | 25.48 | 25.99 | 25.45 | 25.90 | 2,103,713 | +0.62(+2.44%) |
Jul 31, 2017 | 25.34 | 25.35 | 24.81 | 25.28 | 993,354 | -0.11(-0.45%) |
Jul 28, 2017 | 24.93 | 25.40 | 24.93 | 25.39 | 882,013 | +0.24(+0.94%) |
Jul 27, 2017 | 25.55 | 25.71 | 25.04 | 25.16 | 1,481,787 | -0.41(-1.60%) |
Jul 26, 2017 | 25.26 | 25.62 | 25.09 | 25.57 | 1,343,023 | +0.40(+1.58%) |
Jul 25, 2017 | 25.10 | 25.24 | 25.03 | 25.17 | 1,319,406 | +0.10(+0.42%) |
Jul 24, 2017 | 24.95 | 25.13 | 24.54 | 25.06 | 1,163,739 | +0.17(+0.69%) |
Jul 21, 2017 | 24.70 | 25.04 | 24.60 | 24.89 | 2,068,670 | +0.10(+0.42%) |
Jul 20, 2017 | 24.85 | 24.92 | 24.65 | 24.79 | 2,122,377 | -0.07(-0.27%) |
Jul 19, 2017 | 24.96 | 25.24 | 24.65 | 24.85 | 3,629,983 | -0.09(-0.38%) |
Jul 18, 2017 | 25.00 | 25.07 | 24.74 | 24.95 | 2,824,878 | -0.01(-0.04%) |
Jul 17, 2017 | 24.69 | 25.09 | 24.50 | 24.96 | 2,212,996 | +0.22(+0.88%) |
Jul 14, 2017 | 25.12 | 25.25 | 24.62 | 24.74 | 1,731,592 | -0.16(-0.65%) |
Jul 13, 2017 | 24.52 | 25.00 | 24.43 | 24.90 | 2,166,640 | +0.39(+1.59%) |
Jul 12, 2017 | 25.21 | 25.58 | 24.37 | 24.51 | 2,343,792 | -0.54(-2.16%) |
Jul 11, 2017 | 23.77 | 25.45 | 23.47 | 25.05 | 4,028,733 | +0.43(+1.74%) |
Jul 10, 2017 | 23.66 | 25.01 | 23.66 | 24.63 | 2,186,623 | +1.04(+4.39%) |
Jul 07, 2017 | 23.62 | 23.74 | 23.46 | 23.59 | 1,004,728 | -0.01(-0.04%) |
Jul 06, 2017 | 23.60 | 23.66 | 23.47 | 23.60 | 1,505,570 | -0.13(-0.56%) |
Jul 05, 2017 | 23.40 | 23.78 | 23.28 | 23.73 | 852,104 | +0.32(+1.38%) |