Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.86 | 23.03 | 22.77 | 22.84 | 776,974 | +0.02(+0.10%) |
Sep 28, 2017 | 22.90 | 22.90 | 22.59 | 22.82 | 1,183,093 | -0.11(-0.48%) |
Sep 27, 2017 | 22.87 | 22.93 | 1,057,057 | -0.26(-1.13%) | ||
Sep 26, 2017 | 23.17 | 23.33 | 23.02 | 23.19 | 867,430 | +0.04(+0.19%) |
Sep 25, 2017 | 23.01 | 23.20 | 22.89 | 23.15 | 1,225,620 | +0.18(+0.78%) |
Sep 22, 2017 | 23.06 | 23.09 | 22.90 | 22.97 | 508,259 | -0.01(-0.03%) |
Sep 21, 2017 | 23.01 | 23.15 | 22.95 | 22.98 | 743,826 | -0.03(-0.13%) |
Sep 20, 2017 | 22.99 | 23.27 | 22.89 | 23.01 | 1,256,700 | -0.04(-0.16%) |
Sep 19, 2017 | 23.02 | 23.15 | 22.96 | 23.04 | 1,295,648 | +0.01(+0.06%) |
Sep 18, 2017 | 22.97 | 23.11 | 22.88 | 23.03 | 848,455 | +0.09(+0.39%) |
Sep 15, 2017 | 22.76 | 23.00 | 22.57 | 22.94 | 1,113,101 | +0.16(+0.72%) |
Sep 14, 2017 | 23.18 | 23.26 | 22.68 | 22.77 | 2,909,950 | -0.43(-1.87%) |
Sep 13, 2017 | 23.18 | 23.24 | 22.99 | 23.21 | 2,113,592 | +0.02(+0.10%) |
Sep 12, 2017 | 23.65 | 23.76 | 23.01 | 23.18 | 2,104,344 | -0.46(-1.96%) |
Sep 11, 2017 | 23.47 | 23.69 | 23.36 | 23.65 | 2,990,127 | +0.34(+1.47%) |
Sep 08, 2017 | 23.23 | 23.33 | 23.10 | 23.30 | 5,721,150 | +0.10(+0.42%) |
Sep 07, 2017 | 23.45 | 23.66 | 23.18 | 23.21 | 14,772,167 | +0.08(+0.36%) |
Sep 06, 2017 | 22.77 | 23.18 | 22.46 | 23.12 | 1,702,230 | +0.21(+0.91%) |
Sep 05, 2017 | 22.96 | 23.06 | 22.85 | 22.92 | 520,560 | +0.02(+0.10%) |
Sep 01, 2017 | 22.85 | 22.92 | 22.80 | 22.89 | 627,977 | +0.05(+0.23%) |
Aug 31, 2017 | 22.63 | 22.91 | 22.59 | 22.84 | 777,530 | +0.30(+1.32%) |
Aug 30, 2017 | 22.52 | 22.58 | 22.50 | 22.54 | 300,143 | +0.02(+0.10%) |
Aug 29, 2017 | 22.51 | 22.69 | 22.49 | 22.52 | 432,053 | -0.05(-0.23%) |
Aug 28, 2017 | 22.74 | 22.83 | 22.49 | 22.57 | 336,032 | -0.14(-0.62%) |
Aug 25, 2017 | 22.69 | 22.85 | 22.63 | 22.71 | 397,835 | +0.08(+0.36%) |
Aug 24, 2017 | 22.59 | 22.87 | 22.56 | 22.63 | 1,497,149 | +0.07(+0.33%) |
Aug 23, 2017 | 22.65 | 22.75 | 22.55 | 22.56 | 283,269 | -0.16(-0.72%) |
Aug 22, 2017 | 22.74 | 22.80 | 22.55 | 22.72 | 649,603 | -0.01(-0.03%) |
Aug 21, 2017 | 22.51 | 22.76 | 22.47 | 22.73 | 272,282 | +0.21(+0.93%) |
Aug 18, 2017 | 22.82 | 22.87 | 22.50 | 22.52 | 269,723 | -0.32(-1.41%) |
Aug 17, 2017 | 22.97 | 23.18 | 22.82 | 22.84 | 774,588 | -0.17(-0.75%) |
Aug 16, 2017 | 22.74 | 23.04 | 22.73 | 23.01 | 561,081 | +0.28(+1.25%) |
Aug 15, 2017 | 22.54 | 22.77 | 22.35 | 22.73 | 437,464 | +0.16(+0.73%) |
Aug 14, 2017 | 22.30 | 22.92 | 22.30 | 22.56 | 836,539 | +0.31(+1.37%) |
Aug 11, 2017 | 21.88 | 22.33 | 21.63 | 22.26 | 533,636 | +0.05(+0.24%) |
Aug 10, 2017 | 22.21 | 22.32 | 22.10 | 22.21 | 726,524 | -0.07(-0.34%) |
Aug 09, 2017 | 22.17 | 22.39 | 22.10 | 22.28 | 915,878 | +0.07(+0.30%) |
Aug 08, 2017 | 22.24 | 22.39 | 21.86 | 22.21 | 907,074 | -0.11(-0.50%) |
Aug 07, 2017 | 21.98 | 22.39 | 21.93 | 22.33 | 577,136 | +0.33(+1.49%) |
Aug 04, 2017 | 22.12 | 22.30 | 21.87 | 22.00 | 601,372 | -0.11(-0.51%) |
Aug 03, 2017 | 22.32 | 22.32 | 21.79 | 22.11 | 477,284 | -0.19(-0.87%) |
Aug 02, 2017 | 22.39 | 22.39 | 22.17 | 22.30 | 359,833 | -0.08(-0.37%) |
Aug 01, 2017 | 22.39 | 22.42 | 22.23 | 22.39 | 366,771 | +0.04(+0.20%) |
Jul 31, 2017 | 22.10 | 22.34 | 21.80 | 22.34 | 638,850 | +0.28(+1.29%) |
Jul 28, 2017 | 22.05 | 22.18 | 21.96 | 22.06 | 438,670 | -0.01(-0.07%) |
Jul 27, 2017 | 22.15 | 22.39 | 22.05 | 22.07 | 646,800 | -0.23(-1.04%) |
Jul 26, 2017 | 21.98 | 22.31 | 21.83 | 22.30 | 397,295 | +0.32(+1.46%) |
Jul 25, 2017 | 21.86 | 22.06 | 21.57 | 21.98 | 636,775 | +0.15(+0.68%) |
Jul 24, 2017 | 21.63 | 21.87 | 21.52 | 21.83 | 224,640 | +0.23(+1.07%) |
Jul 21, 2017 | 21.42 | 21.63 | 21.42 | 21.60 | 301,535 | +0.11(+0.52%) |
Jul 20, 2017 | 21.63 | 21.65 | 21.38 | 21.49 | 336,728 | -0.13(-0.62%) |
Jul 19, 2017 | 21.31 | 21.65 | 21.30 | 21.62 | 186,382 | +0.33(+1.54%) |
Jul 18, 2017 | 21.32 | 21.40 | 21.15 | 21.30 | 286,393 | -0.07(-0.35%) |
Jul 17, 2017 | 21.27 | 21.39 | 21.21 | 21.37 | 470,134 | +0.16(+0.77%) |
Jul 14, 2017 | 21.43 | 21.43 | 21.15 | 21.21 | 440,188 | -0.11(-0.52%) |
Jul 13, 2017 | 21.24 | 21.41 | 21.15 | 21.32 | 421,271 | +0.07(+0.32%) |
Jul 12, 2017 | 21.48 | 21.61 | 21.22 | 21.25 | 318,977 | -0.17(-0.80%) |
Jul 11, 2017 | 21.17 | 21.46 | 21.11 | 21.42 | 350,413 | +0.23(+1.09%) |
Jul 10, 2017 | 21.65 | 21.71 | 21.18 | 21.19 | 424,534 | -0.49(-2.24%) |
Jul 07, 2017 | 21.20 | 21.72 | 21.20 | 21.68 | 409,613 | +0.52(+2.43%) |
Jul 06, 2017 | 21.03 | 21.18 | 20.85 | 21.16 | 659,831 | +0.07(+0.32%) |
Jul 05, 2017 | 21.33 | 21.45 | 21.03 | 21.09 | 384,860 | -0.20(-0.95%) |