Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.83 | 23.07 | 22.78 | 22.88 | 224,041 | +0.00(+0.00%) |
Sep 28, 2017 | 22.78 | 23.07 | 22.55 | 22.88 | 214,182 | +0.00(+0.00%) |
Sep 27, 2017 | 22.55 | 22.88 | 22.26 | 22.88 | 298,311 | +0.62(+2.78%) |
Sep 26, 2017 | 22.07 | 22.36 | 21.97 | 22.26 | 139,516 | +0.24(+1.08%) |
Sep 25, 2017 | 22.07 | 22.26 | 21.69 | 22.02 | 124,150 | -0.10(-0.43%) |
Sep 22, 2017 | 22.02 | 22.16 | 21.83 | 22.12 | 114,923 | +0.00(+0.00%) |
Sep 21, 2017 | 21.78 | 22.16 | 21.78 | 22.12 | 131,530 | +0.29(+1.31%) |
Sep 20, 2017 | 21.45 | 22.02 | 21.40 | 21.83 | 132,465 | +0.43(+2.00%) |
Sep 19, 2017 | 21.45 | 21.59 | 21.31 | 21.40 | 120,833 | +0.00(+0.00%) |
Sep 18, 2017 | 21.02 | 21.45 | 21.02 | 21.40 | 145,273 | +0.52(+2.51%) |
Sep 15, 2017 | 21.07 | 21.07 | 21.07 | 20.88 | 330,774 | -0.29(-1.35%) |
Sep 14, 2017 | 21.59 | 21.64 | 20.08 | 21.16 | 233,019 | -0.48(-2.20%) |
Sep 13, 2017 | 21.59 | 21.64 | 21.35 | 21.64 | 258,102 | +0.00(+0.00%) |
Sep 12, 2017 | 21.12 | 21.64 | 21.12 | 21.64 | 177,234 | +0.67(+3.18%) |
Sep 11, 2017 | 20.40 | 21.07 | 20.40 | 20.97 | 190,377 | +0.76(+3.77%) |
Sep 08, 2017 | 20.21 | 20.59 | 20.16 | 20.21 | 206,977 | -0.05(-0.24%) |
Sep 07, 2017 | 20.83 | 20.83 | 20.14 | 20.26 | 152,563 | -0.52(-2.52%) |
Sep 06, 2017 | 20.78 | 21.02 | 20.69 | 20.78 | 155,975 | +0.10(+0.46%) |
Sep 05, 2017 | 21.59 | 21.64 | 20.59 | 20.69 | 212,794 | -1.00(-4.62%) |
Sep 01, 2017 | 21.40 | 21.81 | 21.31 | 21.69 | 142,443 | +0.33(+1.56%) |
Aug 31, 2017 | 21.40 | 21.69 | 21.26 | 21.35 | 120,798 | +0.10(+0.45%) |
Aug 30, 2017 | 21.31 | 21.45 | 21.16 | 21.26 | 97,279 | -0.05(-0.22%) |
Aug 29, 2017 | 21.40 | 21.50 | 21.12 | 21.31 | 146,728 | -0.29(-1.32%) |
Aug 28, 2017 | 21.93 | 21.93 | 21.50 | 21.59 | 121,836 | -0.29(-1.31%) |
Aug 25, 2017 | 21.50 | 21.93 | 21.31 | 21.88 | 144,828 | +0.52(+2.46%) |
Aug 24, 2017 | 21.50 | 21.59 | 21.16 | 21.35 | 233,038 | -0.05(-0.22%) |
Aug 23, 2017 | 21.21 | 21.59 | 21.21 | 21.40 | 186,983 | -0.10(-0.44%) |
Aug 22, 2017 | 21.21 | 21.54 | 21.16 | 21.50 | 139,816 | +0.38(+1.81%) |
Aug 21, 2017 | 21.16 | 21.26 | 20.88 | 21.12 | 125,001 | -0.14(-0.67%) |
Aug 18, 2017 | 21.07 | 21.35 | 20.97 | 21.26 | 144,642 | +0.05(+0.22%) |
Aug 17, 2017 | 21.93 | 22.02 | 21.16 | 21.21 | 217,333 | -0.71(-3.26%) |
Aug 16, 2017 | 22.07 | 22.45 | 21.88 | 21.93 | 198,213 | -0.05(-0.22%) |
Aug 15, 2017 | 22.50 | 22.64 | 21.97 | 21.97 | 128,514 | -0.38(-1.71%) |
Aug 14, 2017 | 22.12 | 22.40 | 21.90 | 22.36 | 277,257 | +0.38(+1.74%) |
Aug 11, 2017 | 21.97 | 22.02 | 21.50 | 21.97 | 352,726 | +0.05(+0.22%) |
Aug 10, 2017 | 22.40 | 22.40 | 21.83 | 21.93 | 239,770 | -0.57(-2.54%) |
Aug 09, 2017 | 22.45 | 22.69 | 22.31 | 22.50 | 221,290 | -0.10(-0.42%) |
Aug 08, 2017 | 22.64 | 23.12 | 22.55 | 22.59 | 273,184 | -0.10(-0.42%) |
Aug 07, 2017 | 22.83 | 22.83 | 22.59 | 22.69 | 165,614 | -0.14(-0.63%) |
Aug 04, 2017 | 23.07 | 22.64 | 22.83 | 222,999 | +0.24(+1.05%) | |
Aug 03, 2017 | 22.59 | 22.74 | 22.45 | 22.59 | 152,466 | -0.10(-0.42%) |
Aug 02, 2017 | 22.78 | 22.95 | 22.59 | 22.69 | 153,202 | -0.05(-0.21%) |
Aug 01, 2017 | 22.88 | 23.02 | 22.64 | 22.74 | 297,336 | +0.05(+0.21%) |
Jul 31, 2017 | 22.78 | 22.88 | 22.62 | 22.69 | 258,508 | -0.10(-0.42%) |
Jul 28, 2017 | 22.88 | 22.97 | 22.64 | 22.78 | 175,042 | -0.14(-0.62%) |
Jul 27, 2017 | 22.97 | 23.36 | 22.78 | 22.93 | 255,385 | -0.05(-0.21%) |
Jul 26, 2017 | 23.40 | 23.50 | 22.90 | 22.97 | 258,495 | -0.33(-1.43%) |
Jul 25, 2017 | 23.74 | 23.74 | 22.83 | 23.31 | 629,154 | -0.05(-0.20%) |
Jul 24, 2017 | 24.60 | 24.73 | 22.97 | 23.36 | 692,223 | +0.95(+4.26%) |
Jul 21, 2017 | 22.59 | 22.59 | 21.97 | 22.40 | 377,449 | +0.00(+0.00%) |
Jul 20, 2017 | 22.40 | 22.64 | 22.16 | 22.40 | 321,847 | +0.00(+0.00%) |
Jul 19, 2017 | 22.21 | 22.59 | 22.21 | 22.40 | 149,518 | +0.14(+0.64%) |
Jul 18, 2017 | 22.21 | 22.40 | 21.97 | 22.26 | 111,248 | -0.05(-0.21%) |
Jul 17, 2017 | 22.36 | 22.50 | 22.02 | 22.31 | 242,153 | -0.10(-0.43%) |
Jul 14, 2017 | 22.36 | 22.64 | 22.07 | 22.40 | 223,429 | -0.19(-0.84%) |
Jul 13, 2017 | 22.93 | 23.02 | 22.50 | 22.59 | 146,589 | -0.24(-1.04%) |
Jul 12, 2017 | 22.55 | 23.12 | 22.55 | 22.83 | 238,788 | +0.19(+0.84%) |
Jul 11, 2017 | 22.55 | 22.74 | 22.31 | 22.64 | 246,662 | +0.19(+0.85%) |
Jul 10, 2017 | 22.64 | 22.93 | 22.40 | 22.45 | 158,537 | -0.19(-0.84%) |
Jul 07, 2017 | 22.83 | 22.83 | 22.36 | 22.64 | 224,443 | -0.05(-0.21%) |
Jul 06, 2017 | 23.40 | 23.40 | 22.64 | 22.69 | 275,071 | -0.81(-3.45%) |
Jul 05, 2017 | 23.74 | 23.74 | 23.07 | 23.50 | 202,074 | -0.24(-1.00%) |