Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.35 | 23.76 | 23.13 | 23.21 | 160,602 | -0.12(-0.53%) |
Sep 28, 2017 | 23.24 | 23.43 | 23.01 | 23.33 | 212,335 | +0.18(+0.79%) |
Sep 27, 2017 | 23.24 | 23.63 | 22.99 | 23.15 | 549,244 | -0.10(-0.41%) |
Sep 26, 2017 | 23.25 | 23.33 | 23.04 | 23.24 | 158,270 | +0.04(+0.16%) |
Sep 25, 2017 | 23.28 | 23.45 | 22.86 | 23.21 | 93,245 | +0.01(+0.03%) |
Sep 22, 2017 | 23.22 | 23.35 | 22.99 | 23.20 | 52,712 | -0.05(-0.22%) |
Sep 21, 2017 | 23.66 | 23.70 | 23.10 | 23.25 | 130,562 | -0.28(-1.18%) |
Sep 20, 2017 | 22.90 | 23.87 | 22.78 | 23.53 | 76,609 | +0.52(+2.26%) |
Sep 19, 2017 | 22.70 | 23.31 | 22.63 | 23.01 | 71,405 | +0.16(+0.71%) |
Sep 18, 2017 | 22.22 | 22.92 | 22.16 | 22.85 | 94,472 | +0.76(+3.45%) |
Sep 15, 2017 | 22.31 | 22.31 | 21.89 | 22.09 | 242,459 | -0.19(-0.85%) |
Sep 14, 2017 | 22.84 | 23.33 | 22.13 | 22.28 | 131,389 | -0.50(-2.19%) |
Sep 13, 2017 | 22.68 | 22.91 | 22.67 | 22.77 | 57,288 | +0.10(+0.42%) |
Sep 12, 2017 | 22.66 | 22.87 | 22.55 | 22.68 | 39,413 | +0.29(+1.28%) |
Sep 11, 2017 | 22.27 | 22.63 | 21.86 | 22.39 | 89,724 | +0.29(+1.33%) |
Sep 08, 2017 | 21.83 | 22.33 | 21.74 | 22.10 | 93,588 | +0.22(+1.00%) |
Sep 07, 2017 | 22.23 | 22.33 | 21.54 | 21.88 | 103,235 | -0.26(-1.16%) |
Sep 06, 2017 | 22.32 | 22.63 | 22.12 | 22.14 | 79,893 | -0.11(-0.49%) |
Sep 05, 2017 | 22.49 | 22.49 | 22.13 | 22.25 | 111,196 | -0.25(-1.11%) |
Sep 01, 2017 | 22.33 | 22.55 | 22.33 | 22.50 | 54,772 | +0.12(+0.56%) |
Aug 31, 2017 | 21.98 | 22.44 | 21.89 | 22.37 | 135,781 | +0.53(+2.41%) |
Aug 30, 2017 | 21.87 | 22.05 | 21.76 | 21.84 | 93,722 | -0.07(-0.30%) |
Aug 29, 2017 | 21.66 | 22.11 | 21.63 | 21.91 | 126,985 | +0.10(+0.44%) |
Aug 28, 2017 | 21.89 | 22.11 | 21.44 | 21.81 | 74,777 | -0.05(-0.23%) |
Aug 25, 2017 | 21.84 | 21.98 | 21.61 | 21.87 | 48,726 | +0.13(+0.61%) |
Aug 24, 2017 | 22.04 | 22.12 | 21.56 | 21.73 | 72,036 | -0.16(-0.74%) |
Aug 23, 2017 | 21.65 | 21.95 | 21.59 | 21.89 | 87,793 | +0.06(+0.27%) |
Aug 22, 2017 | 21.77 | 21.93 | 21.65 | 21.84 | 98,005 | +0.08(+0.37%) |
Aug 21, 2017 | 21.48 | 21.76 | 21.22 | 21.76 | 90,321 | +0.27(+1.26%) |
Aug 18, 2017 | 21.21 | 21.68 | 21.02 | 21.48 | 108,263 | +0.04(+0.20%) |
Aug 17, 2017 | 21.79 | 22.05 | 21.44 | 21.44 | 112,360 | -0.42(-1.91%) |
Aug 16, 2017 | 22.33 | 22.33 | 21.80 | 21.86 | 73,053 | -0.34(-1.52%) |
Aug 15, 2017 | 22.56 | 22.79 | 22.18 | 22.20 | 119,782 | -0.28(-1.23%) |
Aug 14, 2017 | 21.69 | 22.55 | 21.69 | 22.47 | 139,216 | +1.00(+4.64%) |
Aug 11, 2017 | 21.51 | 21.76 | 21.31 | 21.47 | 136,546 | +0.04(+0.20%) |
Aug 10, 2017 | 21.84 | 21.93 | 21.42 | 21.43 | 89,869 | -0.59(-2.68%) |
Aug 09, 2017 | 22.20 | 22.25 | 21.93 | 22.02 | 80,798 | -0.33(-1.50%) |
Aug 08, 2017 | 22.53 | 22.84 | 22.31 | 22.36 | 112,230 | -0.20(-0.87%) |
Aug 07, 2017 | 22.84 | 23.02 | 22.47 | 22.55 | 198,479 | -0.34(-1.49%) |
Aug 04, 2017 | 23.20 | 23.64 | 22.76 | 22.89 | 160,424 | -0.25(-1.07%) |
Aug 03, 2017 | 23.19 | 23.27 | 22.75 | 23.14 | 176,606 | +0.05(+0.22%) |
Aug 02, 2017 | 23.29 | 23.71 | 22.96 | 23.09 | 136,740 | -0.19(-0.81%) |
Aug 01, 2017 | 23.32 | 23.56 | 23.09 | 23.28 | 152,531 | +0.17(+0.72%) |
Jul 31, 2017 | 23.45 | 23.45 | 23.02 | 23.11 | 203,163 | -0.36(-1.52%) |
Jul 28, 2017 | 24.33 | 24.33 | 23.39 | 23.47 | 269,427 | -1.12(-4.56%) |
Jul 27, 2017 | 24.50 | 24.75 | 24.07 | 24.59 | 110,606 | +0.13(+0.54%) |
Jul 26, 2017 | 24.51 | 24.81 | 24.44 | 24.46 | 95,771 | -0.20(-0.80%) |
Jul 25, 2017 | 24.47 | 24.77 | 24.31 | 24.65 | 97,300 | +0.34(+1.41%) |
Jul 24, 2017 | 24.22 | 24.71 | 24.21 | 24.31 | 62,392 | +0.01(+0.03%) |
Jul 21, 2017 | 24.87 | 24.97 | 22.78 | 24.31 | 94,050 | -0.36(-1.45%) |
Jul 20, 2017 | 24.60 | 24.76 | 24.60 | 24.66 | 53,602 | +0.04(+0.15%) |
Jul 19, 2017 | 24.55 | 24.79 | 24.33 | 24.63 | 60,780 | +0.05(+0.21%) |
Jul 18, 2017 | 24.52 | 24.83 | 24.52 | 24.57 | 35,087 | -0.11(-0.44%) |
Jul 17, 2017 | 24.59 | 24.78 | 24.27 | 24.68 | 69,315 | +0.10(+0.41%) |
Jul 14, 2017 | 24.47 | 24.74 | 24.24 | 24.58 | 46,455 | -0.10(-0.41%) |
Jul 13, 2017 | 24.76 | 24.84 | 24.37 | 24.68 | 44,976 | -0.08(-0.32%) |
Jul 12, 2017 | 24.76 | 24.92 | 24.47 | 24.76 | 139,512 | +0.06(+0.24%) |
Jul 11, 2017 | 24.49 | 24.96 | 24.19 | 24.71 | 319,368 | +0.29(+1.19%) |
Jul 10, 2017 | 24.49 | 24.49 | 24.31 | 24.41 | 132,291 | -0.07(-0.30%) |
Jul 07, 2017 | 24.44 | 24.52 | 24.31 | 24.49 | 171,783 | +0.13(+0.54%) |
Jul 06, 2017 | 24.43 | 24.52 | 24.17 | 24.36 | 125,385 | -0.08(-0.33%) |
Jul 05, 2017 | 24.68 | 24.68 | 24.23 | 24.44 | 98,834 | -0.26(-1.06%) |