Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.26 | 23.32 | 23.12 | 23.16 | 172,453 | -0.08(-0.34%) |
Sep 28, 2017 | 23.19 | 23.27 | 23.08 | 23.24 | 98,252 | +0.02(+0.09%) |
Sep 27, 2017 | 23.15 | 23.22 | 170,050 | -0.13(-0.56%) | ||
Sep 26, 2017 | 23.34 | 23.53 | 23.23 | 23.35 | 199,596 | +0.01(+0.04%) |
Sep 25, 2017 | 22.91 | 23.36 | 22.91 | 23.34 | 259,625 | +0.49(+2.14%) |
Sep 22, 2017 | 23.18 | 23.18 | 22.81 | 22.85 | 172,648 | -0.19(-0.82%) |
Sep 21, 2017 | 23.17 | 23.25 | 23.04 | 23.04 | 275,225 | -0.14(-0.60%) |
Sep 20, 2017 | 23.43 | 23.47 | 23.15 | 23.18 | 133,496 | -0.25(-1.07%) |
Sep 19, 2017 | 23.41 | 23.76 | 23.28 | 23.43 | 627,907 | +0.09(+0.39%) |
Sep 18, 2017 | 23.14 | 23.42 | 23.04 | 23.34 | 322,431 | +0.40(+1.74%) |
Sep 15, 2017 | 23.59 | 23.68 | 22.94 | 22.94 | 898,910 | -0.71(-3.00%) |
Sep 14, 2017 | 23.64 | 23.73 | 23.57 | 23.65 | 108,838 | +0.05(+0.21%) |
Sep 13, 2017 | 23.78 | 23.79 | 23.55 | 23.60 | 268,670 | -0.15(-0.63%) |
Sep 12, 2017 | 23.62 | 23.79 | 23.62 | 23.75 | 524,190 | +0.10(+0.42%) |
Sep 11, 2017 | 23.80 | 23.80 | 23.49 | 23.65 | 96,259 | -0.05(-0.21%) |
Sep 08, 2017 | 23.65 | 23.77 | 23.49 | 23.70 | 105,835 | +0.08(+0.34%) |
Sep 07, 2017 | 23.61 | 23.78 | 23.57 | 23.62 | 94,297 | +0.02(+0.08%) |
Sep 06, 2017 | 23.66 | 23.69 | 23.49 | 23.60 | 110,668 | -0.01(-0.04%) |
Sep 05, 2017 | 23.95 | 23.99 | 23.55 | 23.61 | 287,060 | -0.28(-1.17%) |
Sep 01, 2017 | 23.87 | 24.02 | 23.83 | 23.89 | 96,096 | -0.06(-0.25%) |
Aug 31, 2017 | 23.72 | 24.00 | 23.69 | 23.95 | 215,827 | +0.24(+1.01%) |
Aug 30, 2017 | 23.67 | 23.79 | 23.64 | 23.71 | 131,819 | +0.01(+0.04%) |
Aug 29, 2017 | 23.70 | 23.94 | 23.58 | 23.70 | 235,614 | -0.08(-0.34%) |
Aug 28, 2017 | 24.14 | 24.14 | 23.69 | 23.78 | 253,469 | -0.27(-1.12%) |
Aug 25, 2017 | 24.22 | 24.01 | 24.05 | 317,677 | -0.08(-0.33%) | |
Aug 24, 2017 | 23.97 | 24.25 | 23.92 | 24.13 | 271,958 | +0.24(+1.00%) |
Aug 23, 2017 | 23.79 | 24.00 | 23.79 | 23.89 | 106,889 | +0.10(+0.42%) |
Aug 22, 2017 | 23.85 | 24.02 | 23.79 | 23.79 | 118,648 | +0.01(+0.04%) |
Aug 21, 2017 | 23.92 | 24.18 | 23.73 | 23.78 | 203,368 | -0.20(-0.83%) |
Aug 18, 2017 | 24.10 | 24.10 | 23.94 | 23.98 | 131,751 | -0.08(-0.33%) |
Aug 17, 2017 | 24.02 | 24.20 | 24.00 | 24.06 | 226,252 | -0.01(-0.04%) |
Aug 16, 2017 | 24.36 | 24.49 | 24.02 | 24.07 | 221,714 | -0.19(-0.78%) |
Aug 15, 2017 | 24.18 | 24.66 | 24.16 | 24.26 | 228,066 | +0.11(+0.46%) |
Aug 14, 2017 | 23.70 | 24.24 | 23.63 | 24.15 | 340,111 | +0.50(+2.11%) |
Aug 11, 2017 | 23.19 | 23.68 | 23.04 | 23.65 | 256,269 | +0.43(+1.85%) |
Aug 10, 2017 | 22.10 | 23.50 | 21.78 | 23.22 | 2,458,428 | +0.42(+1.84%) |
Aug 09, 2017 | 23.19 | 23.19 | 22.76 | 22.80 | 174,574 | -0.26(-1.13%) |
Aug 08, 2017 | 23.14 | 23.26 | 22.98 | 23.06 | 337,911 | -0.04(-0.17%) |
Aug 04, 2017 | 23.01 | 23.13 | 22.93 | 23.10 | 221,240 | +0.15(+0.65%) |
Aug 03, 2017 | 23.00 | 23.11 | 22.88 | 22.95 | 176,802 | -0.04(-0.17%) |
Aug 02, 2017 | 23.00 | 23.10 | 22.91 | 22.99 | 197,653 | -0.01(-0.04%) |
Aug 01, 2017 | 23.31 | 23.31 | 22.89 | 23.00 | 211,437 | -0.22(-0.95%) |
Jul 31, 2017 | 23.37 | 23.44 | 23.09 | 23.22 | 108,146 | -0.11(-0.47%) |
Jul 28, 2017 | 23.25 | 23.43 | 23.22 | 23.33 | 121,043 | +0.04(+0.17%) |
Jul 27, 2017 | 23.25 | 23.31 | 23.10 | 23.29 | 156,762 | +0.03(+0.13%) |
Jul 26, 2017 | 23.44 | 23.44 | 23.09 | 23.26 | 146,155 | -0.10(-0.43%) |
Jul 25, 2017 | 23.60 | 23.60 | 23.33 | 23.36 | 95,916 | -0.20(-0.85%) |
Jul 24, 2017 | 23.30 | 23.60 | 23.21 | 23.56 | 387,515 | +0.28(+1.20%) |
Jul 21, 2017 | 23.25 | 23.33 | 23.21 | 23.28 | 250,349 | -0.03(-0.13%) |
Jul 20, 2017 | 23.60 | 23.70 | 23.31 | 23.31 | 129,455 | -0.12(-0.51%) |
Jul 19, 2017 | 23.35 | 23.55 | 23.33 | 23.43 | 213,691 | +0.11(+0.47%) |
Jul 18, 2017 | 23.18 | 23.38 | 23.10 | 23.32 | 190,782 | +0.14(+0.60%) |
Jul 17, 2017 | 23.15 | 23.25 | 23.05 | 23.18 | 118,764 | +0.09(+0.39%) |
Jul 14, 2017 | 23.14 | 22.85 | 23.09 | 122,234 | +0.24(+1.05%) | |
Jul 13, 2017 | 22.80 | 23.10 | 22.75 | 22.85 | 233,411 | +0.04(+0.18%) |
Jul 12, 2017 | 22.98 | 23.02 | 22.67 | 22.81 | 356,759 | -0.10(-0.44%) |
Jul 11, 2017 | 22.89 | 22.95 | 22.73 | 22.91 | 330,436 | +0.00(+0.00%) |
Jul 10, 2017 | 22.90 | 22.99 | 22.82 | 22.91 | 169,577 | -0.04(-0.17%) |
Jul 07, 2017 | 22.86 | 22.98 | 22.69 | 22.95 | 179,638 | +0.14(+0.61%) |
Jul 06, 2017 | 23.28 | 23.28 | 22.73 | 22.81 | 491,430 | -0.42(-1.81%) |
Jul 05, 2017 | 22.35 | 23.27 | 22.10 | 23.23 | 1,070,317 | +0.23(+1.00%) |
Jul 04, 2017 | 23.39 | 23.39 | 22.86 | 23.00 | 123,476 | -0.10(-0.43%) |