Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.60 | 22.78 | 22.41 | 22.53 | 656,305 | -0.09(-0.38%) |
Sep 28, 2017 | 22.70 | 22.75 | 22.37 | 22.62 | 704,732 | -0.01(-0.03%) |
Sep 27, 2017 | 22.84 | 23.04 | 22.39 | 22.63 | 2,116,347 | -0.43(-1.86%) |
Sep 26, 2017 | 22.77 | 23.13 | 22.77 | 23.05 | 503,587 | +0.31(+1.37%) |
Sep 25, 2017 | 22.50 | 22.87 | 22.50 | 22.74 | 503,784 | +0.30(+1.36%) |
Sep 22, 2017 | 22.42 | 22.56 | 22.33 | 22.44 | 491,194 | +0.09(+0.42%) |
Sep 21, 2017 | 22.58 | 22.81 | 22.34 | 22.34 | 549,001 | -0.26(-1.14%) |
Sep 20, 2017 | 22.81 | 22.94 | 22.58 | 22.60 | 571,435 | -0.18(-0.79%) |
Sep 19, 2017 | 23.16 | 23.16 | 22.73 | 22.78 | 949,953 | -0.37(-1.62%) |
Sep 18, 2017 | 23.46 | 23.49 | 23.06 | 23.16 | 1,030,390 | -0.36(-1.53%) |
Sep 15, 2017 | 23.31 | 23.52 | 23.14 | 23.52 | 1,682,369 | +0.22(+0.94%) |
Sep 14, 2017 | 22.81 | 23.30 | 22.71 | 23.30 | 387,195 | +0.44(+1.91%) |
Sep 13, 2017 | 22.81 | 22.89 | 22.66 | 22.86 | 479,052 | +0.06(+0.27%) |
Sep 12, 2017 | 22.95 | 23.32 | 22.66 | 22.80 | 406,120 | -0.21(-0.92%) |
Sep 11, 2017 | 22.95 | 23.13 | 22.87 | 23.01 | 367,329 | +0.12(+0.51%) |
Sep 08, 2017 | 22.95 | 23.07 | 22.70 | 22.89 | 507,340 | -0.11(-0.47%) |
Sep 07, 2017 | 22.96 | 23.09 | 22.76 | 23.00 | 420,891 | +0.07(+0.31%) |
Sep 06, 2017 | 22.67 | 23.13 | 22.66 | 22.93 | 442,767 | +0.35(+1.55%) |
Sep 05, 2017 | 22.66 | 22.81 | 22.42 | 22.58 | 558,416 | -0.09(-0.38%) |
Sep 01, 2017 | 22.44 | 22.73 | 22.29 | 22.66 | 335,567 | +0.28(+1.25%) |
Aug 31, 2017 | 22.37 | 22.51 | 22.20 | 22.38 | 583,533 | +0.10(+0.46%) |
Aug 30, 2017 | 22.07 | 22.29 | 21.84 | 22.28 | 359,226 | +0.17(+0.78%) |
Aug 29, 2017 | 22.13 | 22.24 | 21.94 | 22.11 | 556,691 | +0.03(+0.14%) |
Aug 28, 2017 | 22.58 | 22.69 | 22.04 | 22.08 | 483,727 | -0.49(-2.18%) |
Aug 25, 2017 | 22.24 | 22.70 | 22.14 | 22.57 | 611,136 | +0.31(+1.40%) |
Aug 24, 2017 | 22.67 | 22.98 | 22.20 | 22.26 | 919,938 | -0.28(-1.25%) |
Aug 23, 2017 | 22.37 | 22.63 | 22.24 | 22.54 | 264,234 | +0.17(+0.77%) |
Aug 22, 2017 | 22.56 | 22.66 | 22.33 | 22.37 | 315,030 | -0.16(-0.73%) |
Aug 21, 2017 | 22.28 | 22.60 | 22.14 | 22.53 | 410,368 | +0.27(+1.19%) |
Aug 18, 2017 | 22.33 | 22.35 | 22.02 | 22.27 | 672,656 | -0.27(-1.18%) |
Aug 17, 2017 | 22.66 | 22.78 | 22.50 | 22.53 | 514,447 | -0.18(-0.79%) |
Aug 16, 2017 | 22.59 | 22.77 | 22.55 | 22.71 | 441,451 | +0.17(+0.76%) |
Aug 15, 2017 | 22.79 | 22.93 | 22.40 | 22.54 | 396,439 | -0.39(-1.70%) |
Aug 14, 2017 | 22.63 | 23.05 | 22.49 | 22.93 | 523,419 | +0.43(+1.91%) |
Aug 11, 2017 | 22.79 | 22.89 | 22.35 | 22.50 | 471,091 | -0.49(-2.14%) |
Aug 10, 2017 | 23.19 | 23.32 | 22.96 | 22.99 | 371,394 | -0.24(-1.04%) |
Aug 09, 2017 | 23.21 | 23.36 | 23.05 | 23.23 | 379,283 | +0.06(+0.27%) |
Aug 08, 2017 | 23.29 | 23.47 | 23.09 | 23.17 | 370,336 | -0.14(-0.60%) |
Aug 07, 2017 | 23.20 | 23.33 | 23.05 | 23.31 | 272,282 | +0.10(+0.44%) |
Aug 04, 2017 | 23.02 | 23.41 | 22.95 | 23.21 | 367,238 | +0.17(+0.75%) |
Aug 03, 2017 | 22.94 | 23.31 | 22.89 | 23.04 | 403,069 | -0.04(-0.17%) |
Aug 02, 2017 | 23.48 | 23.53 | 23.00 | 23.08 | 637,674 | -0.49(-2.09%) |
Aug 01, 2017 | 23.21 | 23.66 | 23.21 | 23.57 | 441,977 | +0.37(+1.58%) |
Jul 31, 2017 | 23.25 | 23.37 | 22.86 | 23.20 | 559,253 | -0.04(-0.17%) |
Jul 28, 2017 | 23.44 | 23.69 | 23.18 | 23.24 | 759,263 | -0.20(-0.87%) |
Jul 27, 2017 | 23.09 | 23.50 | 22.80 | 23.45 | 615,917 | +0.33(+1.42%) |
Jul 26, 2017 | 23.04 | 23.36 | 22.78 | 23.12 | 1,053,007 | +0.50(+2.21%) |
Jul 25, 2017 | 22.39 | 22.66 | 22.20 | 22.62 | 803,176 | +0.29(+1.29%) |
Jul 24, 2017 | 22.33 | 22.43 | 22.11 | 22.33 | 430,531 | +0.00(+0.00%) |
Jul 21, 2017 | 22.81 | 22.88 | 22.14 | 22.33 | 463,851 | -0.09(-0.38%) |
Jul 20, 2017 | 22.36 | 22.52 | 22.20 | 22.42 | 392,733 | +0.14(+0.63%) |
Jul 19, 2017 | 22.31 | 22.50 | 22.17 | 22.27 | 634,507 | -0.04(-0.17%) |
Jul 18, 2017 | 22.21 | 22.38 | 22.07 | 22.31 | 612,782 | +0.07(+0.32%) |
Jul 17, 2017 | 22.20 | 22.35 | 22.05 | 22.24 | 658,018 | +0.08(+0.35%) |
Jul 14, 2017 | 21.99 | 22.30 | 21.99 | 22.17 | 525,612 | +0.32(+1.46%) |
Jul 13, 2017 | 21.52 | 21.85 | 21.44 | 21.85 | 570,936 | +0.33(+1.52%) |
Jul 12, 2017 | 21.51 | 21.82 | 21.45 | 21.52 | 554,114 | +0.20(+0.91%) |
Jul 11, 2017 | 21.41 | 21.49 | 21.04 | 21.32 | 813,060 | -0.11(-0.51%) |
Jul 10, 2017 | 21.72 | 21.72 | 21.39 | 21.43 | 379,288 | -0.27(-1.22%) |
Jul 07, 2017 | 21.32 | 21.71 | 21.25 | 21.70 | 436,203 | +0.43(+2.02%) |
Jul 06, 2017 | 21.60 | 21.72 | 21.17 | 21.27 | 735,639 | -0.41(-1.91%) |
Jul 05, 2017 | 22.45 | 22.50 | 21.64 | 21.68 | 715,136 | -0.77(-3.44%) |