Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.71 | 23.25 | 22.45 | 22.84 | 112,462 | +0.17(+0.75%) |
Sep 28, 2017 | 22.83 | 22.89 | 22.53 | 22.67 | 114,861 | -0.16(-0.70%) |
Sep 27, 2017 | 22.11 | 22.90 | 22.05 | 22.83 | 158,585 | +0.72(+3.26%) |
Sep 26, 2017 | 22.10 | 22.37 | 22.04 | 22.11 | 89,028 | +0.05(+0.23%) |
Sep 25, 2017 | 22.36 | 22.52 | 21.91 | 22.06 | 158,053 | -0.43(-1.91%) |
Sep 22, 2017 | 22.49 | 22.88 | 22.20 | 22.49 | 182,590 | -0.10(-0.44%) |
Sep 21, 2017 | 22.28 | 22.72 | 21.92 | 22.59 | 255,819 | +0.28(+1.26%) |
Sep 20, 2017 | 22.25 | 22.42 | 22.05 | 22.31 | 232,791 | -0.06(-0.27%) |
Sep 19, 2017 | 22.61 | 22.66 | 22.09 | 22.37 | 141,043 | -0.24(-1.06%) |
Sep 18, 2017 | 23.15 | 23.21 | 22.57 | 22.61 | 96,003 | -0.39(-1.70%) |
Sep 15, 2017 | 21.94 | 23.05 | 21.84 | 23.00 | 541,629 | +0.99(+4.50%) |
Sep 14, 2017 | 22.67 | 22.77 | 21.89 | 22.01 | 419,215 | -0.57(-2.52%) |
Sep 13, 2017 | 23.32 | 23.50 | 22.31 | 22.58 | 306,833 | -0.73(-3.13%) |
Sep 12, 2017 | 22.58 | 23.46 | 22.58 | 23.31 | 267,942 | +0.76(+3.37%) |
Sep 11, 2017 | 23.24 | 23.35 | 22.29 | 22.55 | 374,026 | -0.40(-1.74%) |
Sep 08, 2017 | 23.93 | 23.93 | 22.67 | 22.95 | 258,126 | -1.00(-4.18%) |
Sep 07, 2017 | 23.21 | 23.99 | 22.50 | 23.95 | 612,384 | +0.91(+3.95%) |
Sep 06, 2017 | 25.80 | 25.87 | 21.18 | 23.04 | 1,509,238 | -2.59(-10.11%) |
Sep 05, 2017 | 25.38 | 25.78 | 24.55 | 25.63 | 606,899 | +0.25(+0.99%) |
Sep 01, 2017 | 24.53 | 25.59 | 24.21 | 25.38 | 339,623 | +0.88(+3.59%) |
Aug 31, 2017 | 24.56 | 24.60 | 24.16 | 24.50 | 173,583 | -0.01(-0.04%) |
Aug 30, 2017 | 24.44 | 24.80 | 24.29 | 24.51 | 254,762 | +0.15(+0.62%) |
Aug 29, 2017 | 23.66 | 24.60 | 23.51 | 24.36 | 314,983 | +0.44(+1.84%) |
Aug 28, 2017 | 22.17 | 24.20 | 22.17 | 23.92 | 313,617 | +1.86(+8.43%) |
Aug 25, 2017 | 22.19 | 22.68 | 21.98 | 22.06 | 90,877 | -0.07(-0.32%) |
Aug 24, 2017 | 22.80 | 23.06 | 22.02 | 22.13 | 74,280 | -0.53(-2.34%) |
Aug 23, 2017 | 22.25 | 22.91 | 22.04 | 22.66 | 78,926 | +0.30(+1.34%) |
Aug 22, 2017 | 22.76 | 22.82 | 20.77 | 22.36 | 181,086 | -0.27(-1.19%) |
Aug 21, 2017 | 23.20 | 23.69 | 22.17 | 22.63 | 241,476 | +0.10(+0.44%) |
Aug 18, 2017 | 22.51 | 23.12 | 21.67 | 22.53 | 272,068 | -0.22(-0.97%) |
Aug 17, 2017 | 23.64 | 24.00 | 22.74 | 22.75 | 139,620 | -0.89(-3.76%) |
Aug 16, 2017 | 23.44 | 24.20 | 22.82 | 23.64 | 145,484 | +0.91(+4.00%) |
Aug 15, 2017 | 22.64 | 23.12 | 22.15 | 22.73 | 126,763 | +0.10(+0.44%) |
Aug 14, 2017 | 22.78 | 23.02 | 22.59 | 22.63 | 44,648 | +0.00(+0.00%) |
Aug 11, 2017 | 22.63 | 22.84 | 22.29 | 22.63 | 48,483 | -0.09(-0.40%) |
Aug 10, 2017 | 23.25 | 23.40 | 22.60 | 22.72 | 72,254 | -0.63(-2.70%) |
Aug 09, 2017 | 23.41 | 23.74 | 23.21 | 23.35 | 52,344 | -0.17(-0.72%) |
Aug 08, 2017 | 23.61 | 23.95 | 23.46 | 23.52 | 68,189 | -0.09(-0.38%) |
Aug 07, 2017 | 22.88 | 23.70 | 22.86 | 23.61 | 75,872 | +0.75(+3.28%) |
Aug 04, 2017 | 22.91 | 22.92 | 22.60 | 22.86 | 51,643 | +0.15(+0.66%) |
Aug 03, 2017 | 22.74 | 23.10 | 22.52 | 22.71 | 84,400 | -0.07(-0.31%) |
Aug 02, 2017 | 22.64 | 22.98 | 22.43 | 22.78 | 69,925 | +0.09(+0.40%) |
Aug 01, 2017 | 22.94 | 22.99 | 22.48 | 22.69 | 90,616 | -0.07(-0.31%) |
Jul 31, 2017 | 22.91 | 22.91 | 22.45 | 22.76 | 86,016 | -0.01(-0.04%) |
Jul 28, 2017 | 23.20 | 23.27 | 22.50 | 22.77 | 157,041 | -0.45(-1.94%) |
Jul 27, 2017 | 23.27 | 23.39 | 22.76 | 23.22 | 117,359 | -0.02(-0.09%) |
Jul 26, 2017 | 22.99 | 23.35 | 22.67 | 23.24 | 66,004 | +0.22(+0.96%) |
Jul 25, 2017 | 22.58 | 23.19 | 22.56 | 23.02 | 53,520 | +0.51(+2.27%) |
Jul 24, 2017 | 23.24 | 23.24 | 22.46 | 22.51 | 50,234 | -0.59(-2.55%) |
Jul 21, 2017 | 23.41 | 23.41 | 22.92 | 23.10 | 133,638 | -0.25(-1.07%) |
Jul 20, 2017 | 23.03 | 23.55 | 22.80 | 23.35 | 157,336 | +0.31(+1.35%) |
Jul 19, 2017 | 22.80 | 23.40 | 22.64 | 23.04 | 105,402 | +0.21(+0.92%) |
Jul 18, 2017 | 22.59 | 23.04 | 22.34 | 22.83 | 132,363 | +0.25(+1.11%) |
Jul 17, 2017 | 22.00 | 22.72 | 22.00 | 22.58 | 154,724 | +0.55(+2.50%) |
Jul 14, 2017 | 22.82 | 23.04 | 21.95 | 22.03 | 346,115 | -1.45(-6.18%) |
Jul 13, 2017 | 23.34 | 23.55 | 23.13 | 23.48 | 144,143 | +0.20(+0.86%) |
Jul 12, 2017 | 22.96 | 23.62 | 22.77 | 23.28 | 138,206 | +0.50(+2.19%) |
Jul 11, 2017 | 22.48 | 22.85 | 22.35 | 22.78 | 152,438 | +0.34(+1.52%) |
Jul 10, 2017 | 23.12 | 23.12 | 22.15 | 22.44 | 165,676 | -0.68(-2.94%) |
Jul 07, 2017 | 24.24 | 24.45 | 22.63 | 23.12 | 361,476 | -0.96(-3.99%) |
Jul 06, 2017 | 25.90 | 26.40 | 23.77 | 24.08 | 487,132 | +0.61(+2.60%) |
Jul 05, 2017 | 23.24 | 23.54 | 22.80 | 23.47 | 110,415 | +0.24(+1.03%) |