Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.16 | 24.28 | 23.90 | 23.99 | 227,449 | -0.22(-0.91%) |
Sep 28, 2017 | 23.98 | 24.38 | 23.86 | 24.21 | 113,587 | +0.08(+0.33%) |
Sep 27, 2017 | 23.82 | 24.13 | 132,271 | -0.12(-0.49%) | ||
Sep 26, 2017 | 23.88 | 24.40 | 23.68 | 24.25 | 128,767 | +0.29(+1.21%) |
Sep 25, 2017 | 24.13 | 24.48 | 23.93 | 23.96 | 126,636 | -0.20(-0.83%) |
Sep 22, 2017 | 24.25 | 24.71 | 24.06 | 24.16 | 65,785 | -0.14(-0.58%) |
Sep 21, 2017 | 24.00 | 24.65 | 23.97 | 24.30 | 112,827 | +0.21(+0.87%) |
Sep 20, 2017 | 23.73 | 24.36 | 23.59 | 24.09 | 147,667 | +0.33(+1.39%) |
Sep 19, 2017 | 23.87 | 24.02 | 23.58 | 23.76 | 247,128 | -0.11(-0.46%) |
Sep 18, 2017 | 23.71 | 24.00 | 23.47 | 23.87 | 137,983 | +0.22(+0.93%) |
Sep 15, 2017 | 23.99 | 24.32 | 23.65 | 23.65 | 692,584 | -0.31(-1.29%) |
Sep 14, 2017 | 24.07 | 24.34 | 23.90 | 23.96 | 59,570 | -0.18(-0.75%) |
Sep 13, 2017 | 24.49 | 24.49 | 23.91 | 24.14 | 69,001 | -0.32(-1.31%) |
Sep 12, 2017 | 24.88 | 24.88 | 24.35 | 24.46 | 76,181 | -0.39(-1.57%) |
Sep 11, 2017 | 24.76 | 24.87 | 24.52 | 24.85 | 58,432 | +0.18(+0.73%) |
Sep 08, 2017 | 24.77 | 24.94 | 24.51 | 24.67 | 70,710 | -0.10(-0.40%) |
Sep 07, 2017 | 24.79 | 25.01 | 24.61 | 24.77 | 50,038 | -0.17(-0.68%) |
Sep 06, 2017 | 25.31 | 25.47 | 24.80 | 24.94 | 110,796 | -0.51(-2.00%) |
Sep 05, 2017 | 25.42 | 25.58 | 25.21 | 25.45 | 99,575 | -0.02(-0.08%) |
Sep 01, 2017 | 25.27 | 25.51 | 25.04 | 25.47 | 42,442 | +0.22(+0.87%) |
Aug 31, 2017 | 24.94 | 25.48 | 24.93 | 25.25 | 148,329 | +0.44(+1.77%) |
Aug 30, 2017 | 24.73 | 24.89 | 24.70 | 24.81 | 47,776 | +0.01(+0.04%) |
Aug 29, 2017 | 24.59 | 24.95 | 24.54 | 24.80 | 71,374 | +0.10(+0.40%) |
Aug 28, 2017 | 24.63 | 24.83 | 24.60 | 24.70 | 32,944 | +0.02(+0.08%) |
Aug 25, 2017 | 24.61 | 24.88 | 24.45 | 24.68 | 43,632 | +0.20(+0.82%) |
Aug 24, 2017 | 24.79 | 24.92 | 24.45 | 24.48 | 43,365 | -0.33(-1.33%) |
Aug 23, 2017 | 24.52 | 24.90 | 24.45 | 24.81 | 59,190 | +0.16(+0.65%) |
Aug 22, 2017 | 24.53 | 24.94 | 24.51 | 24.65 | 53,709 | +0.10(+0.41%) |
Aug 21, 2017 | 24.47 | 24.80 | 24.38 | 24.55 | 80,486 | +0.13(+0.53%) |
Aug 18, 2017 | 24.51 | 24.56 | 24.25 | 24.42 | 64,465 | +0.00(+0.00%) |
Aug 17, 2017 | 24.31 | 24.62 | 24.31 | 24.42 | 85,131 | -0.06(-0.25%) |
Aug 16, 2017 | 24.41 | 24.62 | 24.41 | 24.48 | 74,926 | +0.01(+0.04%) |
Aug 15, 2017 | 24.04 | 24.67 | 24.04 | 24.47 | 143,036 | +0.40(+1.66%) |
Aug 14, 2017 | 24.45 | 24.63 | 23.98 | 24.07 | 110,349 | -0.38(-1.55%) |
Aug 11, 2017 | 24.02 | 24.66 | 24.02 | 24.45 | 92,835 | +0.24(+0.99%) |
Aug 10, 2017 | 24.71 | 24.80 | 24.07 | 24.21 | 140,477 | -0.44(-1.78%) |
Aug 09, 2017 | 24.20 | 24.85 | 24.20 | 24.65 | 161,403 | +0.47(+1.94%) |
Aug 08, 2017 | 23.32 | 24.60 | 23.32 | 24.18 | 269,474 | +1.14(+4.95%) |
Aug 04, 2017 | 22.95 | 23.21 | 22.78 | 23.04 | 115,177 | +0.06(+0.26%) |
Aug 03, 2017 | 22.94 | 22.99 | 22.59 | 22.98 | 59,671 | +0.04(+0.17%) |
Aug 02, 2017 | 23.60 | 23.68 | 22.67 | 22.94 | 119,874 | -0.66(-2.80%) |
Aug 01, 2017 | 23.69 | 23.85 | 23.32 | 23.60 | 62,968 | +0.00(+0.00%) |
Jul 31, 2017 | 23.46 | 23.84 | 23.13 | 23.60 | 73,830 | +0.17(+0.73%) |
Jul 28, 2017 | 23.66 | 23.67 | 23.18 | 23.43 | 65,362 | -0.31(-1.31%) |
Jul 27, 2017 | 23.98 | 24.28 | 23.54 | 23.74 | 85,773 | -0.20(-0.84%) |
Jul 26, 2017 | 24.04 | 24.06 | 23.49 | 23.94 | 113,974 | -0.03(-0.13%) |
Jul 25, 2017 | 21.84 | 24.74 | 21.84 | 23.97 | 466,935 | +2.88(+13.66%) |
Jul 24, 2017 | 21.04 | 21.37 | 20.88 | 21.09 | 98,954 | +0.06(+0.29%) |
Jul 21, 2017 | 21.02 | 21.16 | 21.00 | 21.03 | 89,712 | -0.17(-0.80%) |
Jul 20, 2017 | 20.84 | 21.49 | 20.84 | 21.20 | 61,097 | -0.24(-1.12%) |
Jul 19, 2017 | 21.06 | 21.63 | 21.06 | 21.44 | 72,447 | +0.35(+1.66%) |
Jul 18, 2017 | 20.97 | 21.17 | 20.75 | 21.09 | 65,333 | +0.08(+0.38%) |
Jul 17, 2017 | 21.05 | 21.14 | 20.96 | 21.01 | 47,882 | -0.06(-0.28%) |
Jul 14, 2017 | 21.34 | 21.34 | 21.05 | 21.07 | 57,378 | -0.20(-0.94%) |
Jul 13, 2017 | 21.51 | 21.51 | 21.02 | 21.27 | 52,091 | -0.19(-0.89%) |
Jul 12, 2017 | 21.83 | 21.83 | 21.20 | 21.46 | 83,825 | -0.20(-0.92%) |
Jul 11, 2017 | 21.62 | 21.88 | 21.46 | 21.66 | 83,163 | -0.01(-0.05%) |
Jul 10, 2017 | 20.83 | 21.70 | 20.83 | 21.67 | 59,367 | +0.76(+3.63%) |
Jul 07, 2017 | 21.21 | 21.21 | 20.71 | 20.91 | 137,971 | -0.33(-1.55%) |
Jul 06, 2017 | 21.31 | 21.35 | 21.15 | 21.24 | 86,891 | -0.08(-0.38%) |
Jul 05, 2017 | 21.12 | 21.65 | 21.10 | 21.32 | 90,162 | +0.06(+0.28%) |
Jul 04, 2017 | 20.91 | 21.32 | 20.91 | 21.26 | 44,567 | +0.25(+1.19%) |