Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.67 | 22.68 | 22.53 | 22.67 | 8,547 | +0.25(+1.12%) |
Sep 28, 2017 | 22.39 | 22.47 | 22.39 | 22.42 | 41,295 | -0.48(-2.10%) |
Sep 27, 2017 | 22.93 | 22.93 | 22.70 | 22.90 | 2,874 | -0.33(-1.42%) |
Sep 26, 2017 | 23.10 | 23.30 | 23.04 | 23.23 | 6,726 | +0.08(+0.35%) |
Sep 25, 2017 | 23.04 | 23.15 | 23.04 | 23.15 | 1,813 | +0.12(+0.52%) |
Sep 22, 2017 | 23.02 | 23.09 | 22.91 | 23.03 | 8,980 | +0.17(+0.74%) |
Sep 21, 2017 | 22.85 | 22.89 | 22.85 | 22.86 | 5,631 | -0.07(-0.31%) |
Sep 20, 2017 | 22.70 | 23.02 | 22.70 | 22.93 | 7,988 | -0.52(-2.22%) |
Sep 19, 2017 | 23.61 | 23.61 | 23.37 | 23.45 | 4,579 | -0.02(-0.09%) |
Sep 18, 2017 | 23.53 | 23.53 | 23.41 | 23.47 | 5,495 | -0.03(-0.13%) |
Sep 15, 2017 | 23.74 | 23.74 | 23.36 | 23.50 | 9,528 | +0.14(+0.60%) |
Sep 14, 2017 | 23.41 | 23.41 | 23.20 | 23.36 | 4,511 | -0.15(-0.64%) |
Sep 13, 2017 | 23.53 | 23.53 | 23.46 | 23.51 | 6,569 | -0.10(-0.42%) |
Sep 12, 2017 | 23.62 | 23.66 | 23.61 | 23.61 | 3,939 | -0.04(-0.17%) |
Sep 11, 2017 | 23.69 | 23.72 | 23.64 | 23.65 | 2,450 | +0.14(+0.58%) |
Sep 08, 2017 | 23.53 | 23.53 | 23.43 | 23.51 | 22,428 | +0.07(+0.32%) |
Sep 07, 2017 | 23.50 | 23.52 | 23.40 | 23.44 | 5,070 | +0.04(+0.18%) |
Sep 06, 2017 | 22.98 | 23.52 | 22.98 | 23.40 | 7,941 | +0.02(+0.08%) |
Sep 05, 2017 | 23.30 | 23.38 | 23.26 | 23.38 | 8,686 | -0.17(-0.72%) |
Sep 01, 2017 | 23.19 | 23.55 | 23.19 | 23.55 | 6,499 | +0.24(+1.03%) |
Aug 31, 2017 | 23.40 | 23.40 | 23.06 | 23.31 | 18,605 | +0.86(+3.83%) |
Aug 30, 2017 | 22.40 | 22.45 | 22.34 | 22.45 | 9,195 | +0.18(+0.82%) |
Aug 29, 2017 | 21.85 | 22.40 | 21.85 | 22.27 | 27,928 | +0.30(+1.35%) |
Aug 28, 2017 | 21.91 | 22.03 | 21.74 | 21.97 | 5,759 | +0.37(+1.73%) |
Aug 25, 2017 | 21.84 | 21.84 | 21.57 | 21.60 | 12,102 | +0.43(+2.02%) |
Aug 24, 2017 | 21.16 | 21.17 | 21.12 | 21.17 | 13,164 | +0.14(+0.66%) |
Aug 23, 2017 | 21.02 | 21.06 | 20.98 | 21.03 | 9,792 | -0.05(-0.24%) |
Aug 22, 2017 | 21.16 | 21.16 | 20.97 | 21.08 | 15,208 | -0.07(-0.33%) |
Aug 21, 2017 | 21.06 | 21.15 | 21.06 | 21.15 | 94,687 | -0.28(-1.31%) |
Aug 18, 2017 | 21.61 | 21.61 | 21.37 | 21.43 | 98,183 | +0.13(+0.61%) |
Aug 17, 2017 | 21.41 | 21.43 | 21.30 | 21.30 | 7,541 | -0.11(-0.51%) |
Aug 16, 2017 | 21.27 | 21.41 | 21.26 | 21.41 | 8,056 | +0.37(+1.76%) |
Aug 15, 2017 | 20.92 | 21.15 | 20.91 | 21.04 | 14,836 | -0.17(-0.79%) |
Aug 14, 2017 | 21.38 | 21.38 | 21.09 | 21.21 | 3,213 | +0.14(+0.65%) |
Aug 11, 2017 | 21.04 | 21.07 | 21.03 | 21.07 | 6,218 | +0.07(+0.33%) |
Aug 10, 2017 | 21.09 | 21.10 | 21.00 | 21.00 | 12,664 | -0.15(-0.71%) |
Aug 09, 2017 | 21.11 | 21.21 | 21.11 | 21.15 | 7,857 | -0.04(-0.19%) |
Aug 08, 2017 | 21.00 | 21.32 | 21.00 | 21.19 | 8,266 | -0.36(-1.67%) |
Aug 07, 2017 | 21.64 | 21.67 | 21.41 | 21.55 | 4,447 | +0.12(+0.54%) |
Aug 04, 2017 | 21.64 | 21.64 | 21.39 | 21.43 | 5,810 | -0.16(-0.72%) |
Aug 03, 2017 | 21.54 | 21.76 | 21.54 | 21.59 | 11,034 | +0.04(+0.19%) |
Aug 02, 2017 | 21.77 | 21.77 | 21.54 | 21.55 | 5,328 | -0.30(-1.36%) |
Aug 01, 2017 | 21.85 | 21.91 | 21.83 | 21.84 | 3,386 | -0.02(-0.07%) |
Jul 31, 2017 | 22.07 | 22.07 | 21.78 | 21.86 | 7,607 | -0.06(-0.27%) |
Jul 28, 2017 | 21.83 | 21.97 | 21.83 | 21.92 | 4,488 | +0.04(+0.17%) |
Jul 27, 2017 | 21.84 | 21.90 | 21.84 | 21.88 | 2,159 | -0.16(-0.72%) |
Jul 26, 2017 | 21.88 | 22.04 | 21.88 | 22.04 | 3,278 | -0.02(-0.07%) |
Jul 25, 2017 | 22.03 | 22.13 | 22.00 | 22.05 | 5,954 | +0.00(+0.02%) |
Jul 24, 2017 | 22.26 | 22.26 | 22.01 | 22.05 | 5,441 | -0.32(-1.43%) |
Jul 21, 2017 | 22.35 | 22.37 | 22.25 | 22.37 | 2,422 | -0.07(-0.31%) |
Jul 20, 2017 | 22.54 | 22.54 | 22.37 | 22.44 | 7,100 | +0.02(+0.09%) |
Jul 19, 2017 | 22.45 | 22.48 | 22.27 | 22.42 | 3,540 | +0.08(+0.36%) |
Jul 18, 2017 | 22.45 | 22.50 | 22.31 | 22.34 | 5,734 | -0.07(-0.31%) |
Jul 17, 2017 | 22.40 | 22.58 | 22.36 | 22.41 | 8,215 | -0.02(-0.09%) |
Jul 14, 2017 | 22.50 | 22.59 | 22.35 | 22.43 | 5,728 | +0.25(+1.15%) |
Jul 13, 2017 | 22.23 | 22.25 | 22.08 | 22.18 | 1,791 | -0.13(-0.60%) |
Jul 12, 2017 | 22.22 | 22.35 | 22.22 | 22.31 | 6,548 | +0.06(+0.27%) |
Jul 11, 2017 | 22.18 | 22.27 | 22.03 | 22.25 | 1,891 | +0.10(+0.45%) |
Jul 10, 2017 | 22.08 | 22.15 | 21.98 | 22.15 | 34,531 | -0.16(-0.72%) |
Jul 07, 2017 | 21.89 | 22.31 | 21.89 | 22.31 | 3,075 | +0.15(+0.68%) |
Jul 06, 2017 | 22.17 | 22.19 | 22.11 | 22.16 | 7,122 | -0.19(-0.85%) |
Jul 05, 2017 | 22.33 | 22.37 | 22.26 | 22.35 | 31,487 | -0.72(-3.12%) |