Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.68 | 24.02 | 23.62 | 23.91 | 919,156 | +0.32(+1.35%) |
Sep 28, 2017 | 23.41 | 23.64 | 23.41 | 23.60 | 282,108 | +0.17(+0.73%) |
Sep 27, 2017 | 23.49 | 23.64 | 23.34 | 23.43 | 586,229 | +0.15(+0.64%) |
Sep 26, 2017 | 23.61 | 23.61 | 23.11 | 23.28 | 910,754 | -0.24(-1.01%) |
Sep 25, 2017 | 23.74 | 23.74 | 23.47 | 23.51 | 459,191 | -0.24(-1.00%) |
Sep 22, 2017 | 23.76 | 23.85 | 23.62 | 23.75 | 820,495 | +0.21(+0.88%) |
Sep 21, 2017 | 23.69 | 23.31 | 23.54 | 438,168 | +0.10(+0.41%) | |
Sep 20, 2017 | 23.68 | 23.73 | 23.31 | 23.45 | 913,109 | -0.24(-1.00%) |
Sep 19, 2017 | 23.68 | 23.84 | 23.65 | 23.68 | 761,423 | -0.12(-0.50%) |
Sep 18, 2017 | 23.88 | 23.94 | 23.70 | 23.80 | 1,593,909 | -0.07(-0.31%) |
Sep 15, 2017 | 23.94 | 24.01 | 23.80 | 23.88 | 1,039,374 | -0.02(-0.09%) |
Sep 14, 2017 | 23.91 | 23.93 | 23.79 | 23.90 | 723,259 | +0.00(+0.00%) |
Sep 13, 2017 | 23.95 | 23.96 | 23.79 | 23.90 | 1,032,883 | -0.01(-0.03%) |
Sep 12, 2017 | 24.05 | 24.07 | 23.88 | 23.91 | 365,314 | -0.04(-0.15%) |
Sep 11, 2017 | 23.84 | 23.96 | 23.64 | 23.94 | 819,939 | +0.19(+0.81%) |
Sep 08, 2017 | 23.77 | 23.80 | 23.66 | 23.75 | 416,345 | -0.04(-0.16%) |
Sep 07, 2017 | 23.77 | 23.86 | 23.70 | 23.79 | 496,529 | +0.08(+0.34%) |
Sep 06, 2017 | 23.66 | 23.81 | 23.48 | 23.71 | 364,163 | +0.13(+0.53%) |
Sep 05, 2017 | 23.91 | 23.97 | 23.51 | 23.58 | 384,933 | -0.39(-1.61%) |
Sep 01, 2017 | 23.98 | 24.06 | 23.85 | 23.97 | 561,043 | +0.09(+0.37%) |
Aug 31, 2017 | 23.58 | 23.89 | 23.44 | 23.88 | 671,559 | +0.47(+2.02%) |
Aug 30, 2017 | 23.43 | 23.44 | 23.31 | 23.40 | 1,022,343 | +0.19(+0.82%) |
Aug 29, 2017 | 23.28 | 23.35 | 23.18 | 23.21 | 412,975 | -0.16(-0.69%) |
Aug 28, 2017 | 23.54 | 23.54 | 23.28 | 23.38 | 235,894 | -0.07(-0.28%) |
Aug 25, 2017 | 23.54 | 23.56 | 23.40 | 23.44 | 554,967 | +0.05(+0.22%) |
Aug 24, 2017 | 23.60 | 23.66 | 23.32 | 23.39 | 448,492 | -0.15(-0.65%) |
Aug 23, 2017 | 23.70 | 23.71 | 23.53 | 23.54 | 382,661 | -0.22(-0.93%) |
Aug 22, 2017 | 23.66 | 23.81 | 23.47 | 23.76 | 377,611 | +0.22(+0.93%) |
Aug 21, 2017 | 23.38 | 23.57 | 23.28 | 23.54 | 387,055 | +0.10(+0.44%) |
Aug 18, 2017 | 23.55 | 23.67 | 23.39 | 23.44 | 444,001 | -0.15(-0.62%) |
Aug 17, 2017 | 23.76 | 23.98 | 23.57 | 23.59 | 697,876 | -0.24(-1.02%) |
Aug 16, 2017 | 23.54 | 23.84 | 23.54 | 23.83 | 467,145 | +0.30(+1.28%) |
Aug 15, 2017 | 23.44 | 23.64 | 23.35 | 23.53 | 570,693 | +0.07(+0.31%) |
Aug 14, 2017 | 23.60 | 23.79 | 23.43 | 23.46 | 1,009,738 | +0.04(+0.19%) |
Aug 11, 2017 | 23.31 | 23.47 | 23.19 | 23.41 | 562,660 | +0.10(+0.44%) |
Aug 10, 2017 | 23.68 | 23.71 | 23.31 | 23.31 | 634,949 | -0.41(-1.73%) |
Aug 09, 2017 | 23.95 | 23.98 | 22.74 | 23.72 | 1,649,291 | -0.36(-1.49%) |
Aug 08, 2017 | 24.73 | 24.82 | 24.04 | 24.08 | 1,809,474 | -0.66(-2.67%) |
Aug 07, 2017 | 25.33 | 25.33 | 24.71 | 24.74 | 493,679 | -0.56(-2.23%) |
Aug 04, 2017 | 25.66 | 25.17 | 25.30 | 1,115,685 | +0.81(+3.33%) | |
Aug 03, 2017 | 24.62 | 24.73 | 24.33 | 24.49 | 869,817 | -0.06(-0.24%) |
Aug 02, 2017 | 24.84 | 24.84 | 24.44 | 24.55 | 422,781 | -0.25(-1.01%) |
Aug 01, 2017 | 24.66 | 24.81 | 24.53 | 24.80 | 276,479 | +0.22(+0.90%) |
Jul 31, 2017 | 24.77 | 24.78 | 24.45 | 24.58 | 656,571 | -0.16(-0.65%) |
Jul 28, 2017 | 24.84 | 25.01 | 24.71 | 24.74 | 387,942 | -0.12(-0.50%) |
Jul 27, 2017 | 25.32 | 25.36 | 24.68 | 24.86 | 654,626 | -0.39(-1.54%) |
Jul 26, 2017 | 24.51 | 25.31 | 24.50 | 25.25 | 835,219 | +0.79(+3.24%) |
Jul 25, 2017 | 24.44 | 24.51 | 24.31 | 24.46 | 377,592 | +0.13(+0.54%) |
Jul 24, 2017 | 24.26 | 24.34 | 24.04 | 24.33 | 500,656 | +0.07(+0.30%) |
Jul 21, 2017 | 24.26 | 24.30 | 24.11 | 24.26 | 389,788 | -0.01(-0.06%) |
Jul 20, 2017 | 24.35 | 24.39 | 24.13 | 24.27 | 787,962 | +0.07(+0.30%) |
Jul 19, 2017 | 24.19 | 24.24 | 24.04 | 24.20 | 534,098 | +0.12(+0.49%) |
Jul 18, 2017 | 24.00 | 24.20 | 23.98 | 24.08 | 653,363 | +0.00(+0.00%) |
Jul 17, 2017 | 24.12 | 24.24 | 23.91 | 24.08 | 704,176 | -0.11(-0.46%) |
Jul 14, 2017 | 24.29 | 24.67 | 24.12 | 24.19 | 734,286 | -0.01(-0.03%) |
Jul 13, 2017 | 23.69 | 24.26 | 23.67 | 24.20 | 724,914 | +0.57(+2.42%) |
Jul 12, 2017 | 23.48 | 23.75 | 23.42 | 23.62 | 595,639 | +0.46(+2.00%) |
Jul 11, 2017 | 23.05 | 23.29 | 23.05 | 23.16 | 462,284 | +0.08(+0.35%) |
Jul 10, 2017 | 22.99 | 23.18 | 22.95 | 23.08 | 281,396 | +0.06(+0.25%) |
Jul 07, 2017 | 22.82 | 23.05 | 22.81 | 23.02 | 494,857 | +0.26(+1.16%) |
Jul 06, 2017 | 22.85 | 22.91 | 22.71 | 22.76 | 750,882 | -0.10(-0.42%) |
Jul 05, 2017 | 22.93 | 23.07 | 22.69 | 22.85 | 626,355 | +0.05(+0.23%) |