Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.20 | 23.31 | 22.97 | 23.06 | 894,013 | -0.20(-0.84%) |
Sep 28, 2017 | 23.04 | 23.27 | 22.90 | 23.25 | 539,857 | +0.23(+1.01%) |
Sep 27, 2017 | 23.51 | 23.61 | 22.89 | 23.02 | 864,635 | -0.60(-2.52%) |
Sep 26, 2017 | 23.43 | 23.70 | 23.43 | 23.62 | 532,883 | +0.20(+0.87%) |
Sep 25, 2017 | 23.14 | 23.55 | 23.12 | 23.41 | 624,598 | +0.34(+1.48%) |
Sep 22, 2017 | 23.02 | 23.17 | 22.94 | 23.07 | 487,027 | +0.07(+0.32%) |
Sep 21, 2017 | 23.11 | 23.36 | 23.00 | 23.00 | 969,269 | -0.12(-0.53%) |
Sep 20, 2017 | 23.35 | 23.47 | 23.00 | 23.12 | 704,685 | -0.23(-0.96%) |
Sep 19, 2017 | 23.74 | 23.80 | 23.34 | 23.35 | 962,557 | -0.39(-1.65%) |
Sep 18, 2017 | 24.30 | 24.31 | 23.74 | 23.74 | 1,553,865 | -0.57(-2.33%) |
Sep 15, 2017 | 24.19 | 24.34 | 23.89 | 24.31 | 2,161,002 | +0.20(+0.81%) |
Sep 14, 2017 | 23.57 | 24.12 | 23.56 | 24.11 | 1,443,117 | +0.52(+2.22%) |
Sep 13, 2017 | 23.65 | 23.79 | 23.38 | 23.59 | 1,249,957 | -0.02(-0.09%) |
Sep 12, 2017 | 23.90 | 24.04 | 23.51 | 23.61 | 1,909,415 | -0.27(-1.13%) |
Sep 11, 2017 | 23.63 | 23.96 | 23.62 | 23.88 | 1,075,276 | +0.31(+1.29%) |
Sep 08, 2017 | 23.67 | 23.76 | 23.47 | 23.57 | 1,084,095 | -0.15(-0.64%) |
Sep 07, 2017 | 23.66 | 23.84 | 23.29 | 23.73 | 1,600,800 | +0.18(+0.76%) |
Sep 06, 2017 | 23.21 | 23.68 | 23.17 | 23.55 | 1,378,213 | +0.40(+1.74%) |
Sep 05, 2017 | 23.18 | 23.41 | 23.01 | 23.15 | 1,231,265 | +0.04(+0.16%) |
Sep 01, 2017 | 23.02 | 23.30 | 22.94 | 23.11 | 2,188,963 | +0.11(+0.47%) |
Aug 31, 2017 | 22.94 | 23.08 | 22.75 | 23.00 | 2,384,354 | +0.17(+0.72%) |
Aug 30, 2017 | 22.62 | 22.84 | 22.41 | 22.84 | 1,501,809 | +0.19(+0.82%) |
Aug 29, 2017 | 22.89 | 22.99 | 22.57 | 22.65 | 1,076,062 | -0.19(-0.82%) |
Aug 28, 2017 | 23.50 | 23.54 | 22.81 | 22.84 | 873,446 | -0.69(-2.93%) |
Aug 25, 2017 | 23.11 | 23.59 | 22.96 | 23.53 | 1,530,401 | +0.52(+2.25%) |
Aug 24, 2017 | 23.40 | 23.76 | 22.87 | 23.01 | 2,336,545 | -0.25(-1.08%) |
Aug 23, 2017 | 23.17 | 23.39 | 23.05 | 23.26 | 2,033,886 | +0.14(+0.62%) |
Aug 22, 2017 | 23.27 | 23.45 | 23.09 | 23.12 | 568,783 | -0.19(-0.80%) |
Aug 21, 2017 | 22.99 | 23.40 | 22.93 | 23.30 | 914,363 | +0.33(+1.44%) |
Aug 18, 2017 | 23.08 | 23.17 | 22.81 | 22.97 | 1,806,995 | -0.22(-0.93%) |
Aug 17, 2017 | 23.13 | 23.48 | 22.79 | 23.19 | 1,017,085 | +0.05(+0.22%) |
Aug 16, 2017 | 23.17 | 23.44 | 23.09 | 23.14 | 1,214,770 | -0.03(-0.12%) |
Aug 15, 2017 | 23.56 | 23.60 | 23.09 | 23.17 | 654,891 | -0.49(-2.06%) |
Aug 14, 2017 | 23.42 | 23.82 | 23.32 | 23.65 | 842,763 | +0.36(+1.54%) |
Aug 11, 2017 | 23.64 | 23.67 | 23.20 | 23.30 | 1,015,816 | -0.42(-1.79%) |
Aug 10, 2017 | 23.78 | 23.86 | 23.61 | 23.72 | 985,738 | -0.11(-0.48%) |
Aug 09, 2017 | 23.91 | 23.92 | 23.61 | 23.83 | 1,053,874 | +0.05(+0.21%) |
Aug 08, 2017 | 23.71 | 23.85 | 23.53 | 23.78 | 1,116,250 | +0.04(+0.15%) |
Aug 07, 2017 | 23.45 | 23.75 | 23.22 | 23.75 | 818,047 | +0.30(+1.29%) |
Aug 04, 2017 | 23.17 | 23.49 | 23.00 | 23.45 | 726,675 | +0.29(+1.27%) |
Aug 03, 2017 | 23.32 | 23.45 | 23.09 | 23.15 | 660,974 | -0.17(-0.74%) |
Aug 02, 2017 | 23.53 | 23.60 | 23.16 | 23.32 | 979,857 | -0.32(-1.37%) |
Aug 01, 2017 | 23.35 | 23.68 | 23.22 | 23.65 | 900,961 | +0.34(+1.48%) |
Jul 31, 2017 | 23.39 | 23.39 | 22.92 | 23.30 | 1,104,137 | -0.10(-0.43%) |
Jul 28, 2017 | 23.26 | 24.17 | 23.26 | 23.40 | 1,865,740 | +0.01(+0.06%) |
Jul 27, 2017 | 22.87 | 23.55 | 22.78 | 23.39 | 1,964,113 | +0.49(+2.13%) |
Jul 26, 2017 | 22.65 | 22.97 | 22.64 | 22.90 | 1,229,159 | +0.30(+1.33%) |
Jul 25, 2017 | 22.34 | 22.64 | 22.22 | 22.60 | 2,261,569 | +0.30(+1.35%) |
Jul 24, 2017 | 22.28 | 22.42 | 22.09 | 22.30 | 736,556 | +0.01(+0.06%) |
Jul 21, 2017 | 22.59 | 22.70 | 22.12 | 22.28 | 768,609 | -0.23(-1.02%) |
Jul 20, 2017 | 22.78 | 22.82 | 22.51 | 22.51 | 1,245,146 | -0.22(-0.98%) |
Jul 19, 2017 | 22.51 | 22.76 | 22.39 | 22.74 | 1,417,622 | +0.24(+1.09%) |
Jul 18, 2017 | 22.38 | 22.57 | 22.20 | 22.49 | 1,360,582 | +0.11(+0.48%) |
Jul 17, 2017 | 22.18 | 22.47 | 22.13 | 22.38 | 1,172,126 | +0.22(+0.97%) |
Jul 14, 2017 | 21.93 | 22.25 | 21.86 | 22.17 | 1,056,291 | +0.45(+2.08%) |
Jul 13, 2017 | 21.62 | 21.90 | 21.50 | 21.72 | 1,349,429 | +0.12(+0.57%) |
Jul 12, 2017 | 21.54 | 21.79 | 21.45 | 21.59 | 1,314,244 | +0.27(+1.28%) |
Jul 11, 2017 | 21.29 | 21.32 | 20.96 | 21.32 | 1,082,478 | +0.05(+0.24%) |
Jul 10, 2017 | 21.51 | 21.52 | 21.25 | 21.27 | 1,028,404 | -0.16(-0.74%) |
Jul 07, 2017 | 21.16 | 21.48 | 21.07 | 21.43 | 1,234,250 | +0.27(+1.25%) |
Jul 06, 2017 | 21.12 | 21.36 | 21.03 | 21.16 | 1,536,547 | -0.09(-0.41%) |
Jul 05, 2017 | 22.17 | 22.17 | 21.24 | 21.25 | 2,039,310 | -0.96(-4.33%) |