Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.82 | 24.99 | 24.79 | 24.79 | 123,690 | +0.09(+0.37%) |
Sep 28, 2017 | 24.90 | 24.90 | 24.61 | 24.70 | 186,319 | +0.07(+0.30%) |
Sep 27, 2017 | 24.26 | 24.80 | 24.26 | 24.63 | 156,907 | +0.42(+1.76%) |
Sep 26, 2017 | 24.12 | 24.31 | 24.03 | 24.20 | 44,487 | +0.22(+0.91%) |
Sep 25, 2017 | 23.97 | 24.03 | 23.80 | 23.98 | 74,948 | +0.03(+0.13%) |
Sep 22, 2017 | 23.75 | 24.00 | 23.75 | 23.95 | 97,574 | +0.22(+0.92%) |
Sep 21, 2017 | 23.71 | 23.80 | 23.65 | 23.73 | 130,865 | +0.04(+0.19%) |
Sep 20, 2017 | 23.58 | 23.77 | 23.57 | 23.69 | 158,461 | +0.17(+0.73%) |
Sep 19, 2017 | 23.44 | 23.66 | 23.44 | 23.52 | 119,898 | +0.02(+0.08%) |
Sep 18, 2017 | 23.51 | 23.60 | 23.46 | 23.50 | 52,904 | +0.13(+0.55%) |
Sep 15, 2017 | 23.22 | 23.37 | 23.20 | 23.37 | 20,357 | +0.21(+0.92%) |
Sep 14, 2017 | 23.26 | 23.30 | 23.13 | 23.16 | 446,769 | -0.12(-0.52%) |
Sep 13, 2017 | 23.31 | 23.32 | 23.19 | 23.28 | 134,047 | +0.09(+0.40%) |
Sep 12, 2017 | 23.11 | 23.23 | 23.11 | 23.19 | 28,724 | +0.23(+1.00%) |
Sep 11, 2017 | 22.65 | 22.96 | 22.65 | 22.96 | 10,183 | +0.37(+1.63%) |
Sep 08, 2017 | 22.22 | 22.63 | 22.22 | 22.59 | 16,225 | +0.12(+0.52%) |
Sep 07, 2017 | 22.58 | 22.59 | 22.37 | 22.47 | 13,119 | -0.22(-0.96%) |
Sep 06, 2017 | 22.49 | 22.79 | 22.49 | 22.69 | 21,819 | +0.09(+0.41%) |
Sep 05, 2017 | 23.20 | 23.20 | 22.60 | 22.60 | 20,059 | -0.47(-2.04%) |
Sep 01, 2017 | 23.03 | 23.07 | 22.93 | 23.07 | 12,944 | +0.13(+0.56%) |
Aug 31, 2017 | 22.89 | 22.98 | 22.78 | 22.94 | 38,117 | +0.21(+0.91%) |
Aug 30, 2017 | 22.64 | 22.73 | 22.57 | 22.73 | 14,137 | +0.10(+0.43%) |
Aug 29, 2017 | 22.46 | 22.64 | 22.40 | 22.63 | 24,714 | +0.07(+0.33%) |
Aug 28, 2017 | 22.61 | 22.69 | 22.50 | 22.56 | 26,216 | +0.03(+0.12%) |
Aug 25, 2017 | 22.42 | 22.59 | 22.37 | 22.53 | 99,004 | +0.15(+0.66%) |
Aug 24, 2017 | 22.32 | 22.38 | 22.31 | 22.38 | 4,058 | +0.07(+0.33%) |
Aug 23, 2017 | 22.37 | 22.38 | 22.29 | 22.31 | 6,495 | -0.04(-0.17%) |
Aug 22, 2017 | 22.39 | 22.39 | 22.18 | 22.35 | 20,426 | +0.18(+0.79%) |
Aug 21, 2017 | 22.13 | 22.21 | 22.08 | 22.17 | 38,461 | -0.04(-0.17%) |
Aug 18, 2017 | 22.33 | 22.33 | 22.04 | 22.21 | 42,127 | -0.02(-0.08%) |
Aug 17, 2017 | 22.64 | 22.65 | 22.21 | 22.23 | 14,000 | -0.44(-1.95%) |
Aug 16, 2017 | 22.45 | 22.81 | 22.45 | 22.67 | 30,658 | -0.03(-0.12%) |
Aug 15, 2017 | 22.86 | 22.87 | 22.67 | 22.70 | 84,835 | -0.18(-0.81%) |
Aug 14, 2017 | 22.79 | 22.91 | 22.75 | 22.88 | 22,574 | +0.38(+1.67%) |
Aug 11, 2017 | 22.60 | 22.60 | 22.44 | 22.51 | 30,417 | -0.05(-0.23%) |
Aug 10, 2017 | 22.96 | 22.96 | 22.53 | 22.56 | 83,574 | -0.22(-0.97%) |
Aug 09, 2017 | 23.31 | 23.31 | 22.76 | 22.78 | 645,412 | -0.39(-1.67%) |
Aug 08, 2017 | 23.71 | 23.71 | 23.10 | 23.17 | 38,422 | -0.10(-0.44%) |
Aug 07, 2017 | 23.26 | 23.34 | 23.20 | 23.27 | 24,845 | -0.04(-0.16%) |
Aug 04, 2017 | 23.23 | 23.32 | 23.19 | 23.31 | 37,265 | +0.16(+0.71%) |
Aug 03, 2017 | 23.53 | 23.53 | 23.13 | 23.14 | 49,367 | -0.22(-0.94%) |
Aug 02, 2017 | 23.71 | 23.71 | 23.28 | 23.36 | 37,178 | -0.25(-1.06%) |
Aug 01, 2017 | 23.61 | 23.44 | 23.61 | 34,712 | +0.08(+0.35%) | |
Jul 31, 2017 | 23.57 | 23.65 | 23.47 | 23.53 | 72,350 | +0.04(+0.16%) |
Jul 28, 2017 | 23.74 | 23.74 | 23.49 | 23.49 | 34,759 | -0.24(-1.01%) |
Jul 27, 2017 | 23.80 | 23.93 | 23.64 | 23.73 | 22,889 | -0.11(-0.46%) |
Jul 26, 2017 | 24.19 | 24.19 | 23.81 | 23.84 | 31,348 | -0.18(-0.73%) |
Jul 25, 2017 | 23.89 | 24.04 | 23.89 | 24.02 | 18,899 | +0.24(+1.01%) |
Jul 24, 2017 | 23.68 | 23.78 | 23.64 | 23.78 | 20,407 | +0.04(+0.15%) |
Jul 21, 2017 | 23.97 | 23.97 | 23.74 | 23.74 | 21,593 | -0.22(-0.92%) |
Jul 20, 2017 | 23.96 | 23.97 | 23.87 | 23.96 | 18,963 | -0.00(-0.00%) |
Jul 19, 2017 | 23.92 | 23.97 | 23.89 | 23.96 | 16,707 | +0.21(+0.89%) |
Jul 18, 2017 | 23.90 | 23.90 | 23.64 | 23.75 | 51,897 | -0.06(-0.23%) |
Jul 17, 2017 | 23.68 | 23.87 | 23.66 | 23.80 | 28,961 | +0.07(+0.31%) |
Jul 14, 2017 | 23.68 | 23.80 | 23.65 | 23.73 | 30,541 | +0.02(+0.08%) |
Jul 13, 2017 | 23.65 | 23.71 | 23.57 | 23.71 | 1,001,539 | +0.07(+0.31%) |
Jul 12, 2017 | 23.80 | 23.85 | 23.58 | 23.64 | 31,546 | +0.16(+0.67%) |
Jul 11, 2017 | 23.46 | 23.52 | 23.46 | 23.48 | 130,888 | -0.03(-0.12%) |
Jul 10, 2017 | 23.57 | 23.64 | 23.43 | 23.51 | 20,501 | -0.09(-0.39%) |
Jul 07, 2017 | 23.49 | 23.60 | 23.33 | 23.60 | 29,516 | +0.29(+1.23%) |
Jul 06, 2017 | 23.53 | 23.53 | 23.28 | 23.32 | 36,558 | -0.27(-1.13%) |
Jul 05, 2017 | 23.46 | 23.58 | 23.39 | 23.58 | 22,487 | -0.06(-0.27%) |
Jul 03, 2017 | 23.79 | 23.82 | 23.60 | 23.65 | 31,048 | +0.13(+0.55%) |
Jun 30, 2017 | 23.48 | 23.58 | 23.45 | 23.52 | 17,391 | +0.02(+0.06%) |
Jun 29, 2017 | 23.83 | 23.83 | 23.25 | 23.50 | 23,301 | -0.11(-0.48%) |
Jun 28, 2017 | 23.64 | 23.64 | 23.38 | 23.62 | 52,712 | +0.39(+1.69%) |
Jun 27, 2017 | 23.50 | 23.53 | 23.22 | 23.22 | 39,774 | -0.19(-0.83%) |
Jun 26, 2017 | 23.35 | 23.44 | 23.20 | 23.42 | 16,648 | +0.16(+0.67%) |
Jun 23, 2017 | 23.09 | 23.28 | 23.08 | 23.26 | 52,591 | +0.18(+0.80%) |
Jun 22, 2017 | 23.06 | 23.26 | 22.81 | 23.08 | 39,496 | +0.01(+0.04%) |
Jun 21, 2017 | 23.23 | 23.35 | 22.97 | 23.07 | 49,304 | -0.21(-0.88%) |
Jun 20, 2017 | 23.36 | 23.40 | 23.24 | 23.27 | 1,390,630 | -0.24(-1.00%) |
Jun 19, 2017 | 23.42 | 23.51 | 23.42 | 23.51 | 14,454 | +0.16(+0.67%) |
Jun 16, 2017 | 23.36 | 23.43 | 23.26 | 23.35 | 53,425 | -0.15(-0.63%) |
Jun 15, 2017 | 23.63 | 23.71 | 23.45 | 23.50 | 15,301 | -0.13(-0.55%) |
Jun 14, 2017 | 24.00 | 24.00 | 23.57 | 23.63 | 24,883 | -0.16(-0.66%) |
Jun 13, 2017 | 23.75 | 23.96 | 23.75 | 23.78 | 26,768 | +0.15(+0.62%) |
Jun 12, 2017 | 23.79 | 23.93 | 23.63 | 23.64 | 43,236 | -0.06(-0.23%) |
Jun 09, 2017 | 23.62 | 23.82 | 23.62 | 23.69 | 36,235 | +0.19(+0.79%) |
Jun 08, 2017 | 23.12 | 23.58 | 23.12 | 23.50 | 90,435 | +0.43(+1.87%) |
Jun 07, 2017 | 23.07 | 23.13 | 23.02 | 23.07 | 17,410 | +0.00(+0.00%) |
Jun 06, 2017 | 23.05 | 23.15 | 23.01 | 23.07 | 38,010 | -0.11(-0.48%) |
Jun 05, 2017 | 24.17 | 24.17 | 23.18 | 23.18 | 18,835 | -0.20(-0.87%) |
Jun 02, 2017 | 23.29 | 23.55 | 23.27 | 23.39 | 23,533 | +0.26(+1.10%) |
Jun 01, 2017 | 22.91 | 23.15 | 22.90 | 23.13 | 62,454 | +0.37(+1.63%) |
May 31, 2017 | 23.61 | 23.61 | 22.63 | 22.76 | 14,330 | -0.02(-0.11%) |
May 30, 2017 | 22.87 | 22.87 | 22.78 | 22.78 | 19,188 | -0.14(-0.62%) |
May 26, 2017 | 22.82 | 22.93 | 22.82 | 22.93 | 12,264 | -0.03(-0.12%) |
May 25, 2017 | 23.05 | 23.05 | 22.85 | 22.95 | 11,170 | +0.02(+0.08%) |
May 24, 2017 | 23.02 | 23.03 | 22.93 | 22.93 | 11,882 | -0.03(-0.12%) |
May 23, 2017 | 22.84 | 22.97 | 22.84 | 22.96 | 12,037 | +0.11(+0.48%) |
May 22, 2017 | 22.84 | 22.85 | 22.83 | 22.85 | 11,407 | +0.11(+0.47%) |
May 19, 2017 | 22.73 | 22.75 | 22.69 | 22.75 | 1,355,167 | +0.14(+0.63%) |
May 18, 2017 | 22.60 | 22.64 | 22.57 | 22.60 | 14,568 | +0.05(+0.20%) |
May 17, 2017 | 23.19 | 23.19 | 22.55 | 22.56 | 46,945 | -0.66(-2.86%) |