Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.73 | 22.83 | 22.73 | 22.80 | 22,053 | +0.14(+0.63%) |
Sep 28, 2017 | 22.63 | 22.70 | 22.60 | 22.66 | 11,717 | -0.03(-0.13%) |
Sep 27, 2017 | 22.58 | 22.72 | 22.53 | 22.69 | 17,311 | +0.20(+0.89%) |
Sep 26, 2017 | 22.54 | 22.59 | 22.45 | 22.49 | 13,324 | +0.01(+0.06%) |
Sep 25, 2017 | 22.76 | 22.76 | 22.40 | 22.47 | 50,107 | -0.33(-1.43%) |
Sep 22, 2017 | 22.82 | 22.82 | 22.76 | 22.80 | 9,486 | -0.02(-0.08%) |
Sep 21, 2017 | 22.70 | 22.85 | 22.69 | 22.82 | 10,634 | -0.01(-0.04%) |
Sep 20, 2017 | 22.82 | 22.84 | 22.69 | 22.83 | 32,524 | +0.12(+0.51%) |
Sep 19, 2017 | 22.72 | 22.73 | 22.66 | 22.71 | 20,613 | +0.09(+0.39%) |
Sep 18, 2017 | 22.69 | 22.69 | 22.59 | 22.62 | 15,852 | +0.05(+0.21%) |
Sep 15, 2017 | 22.56 | 22.61 | 22.55 | 22.58 | 27,988 | +0.01(+0.04%) |
Sep 14, 2017 | 22.46 | 22.62 | 22.46 | 22.57 | 11,215 | +0.07(+0.32%) |
Sep 13, 2017 | 22.33 | 22.53 | 22.33 | 22.49 | 13,831 | +0.15(+0.68%) |
Sep 12, 2017 | 22.28 | 22.35 | 22.21 | 22.34 | 35,611 | +0.23(+1.06%) |
Sep 11, 2017 | 21.92 | 22.12 | 21.92 | 22.11 | 22,015 | +0.35(+1.59%) |
Sep 08, 2017 | 21.85 | 21.85 | 21.76 | 21.76 | 12,601 | -0.21(-0.93%) |
Sep 07, 2017 | 21.89 | 21.97 | 21.88 | 21.97 | 17,555 | +0.11(+0.51%) |
Sep 06, 2017 | 21.82 | 21.87 | 21.80 | 21.86 | 9,632 | +0.14(+0.66%) |
Sep 05, 2017 | 21.90 | 21.92 | 21.71 | 21.71 | 15,751 | -0.24(-1.08%) |
Sep 01, 2017 | 21.93 | 21.96 | 21.90 | 21.95 | 17,403 | +0.18(+0.81%) |
Aug 31, 2017 | 21.65 | 21.82 | 21.65 | 21.77 | 34,212 | +0.20(+0.91%) |
Aug 30, 2017 | 21.46 | 21.61 | 21.44 | 21.58 | 24,898 | +0.18(+0.86%) |
Aug 29, 2017 | 21.13 | 21.39 | 21.13 | 21.39 | 16,122 | +0.06(+0.28%) |
Aug 28, 2017 | 21.54 | 21.54 | 21.31 | 21.33 | 37,223 | -0.21(-0.95%) |
Aug 25, 2017 | 21.78 | 21.79 | 21.54 | 21.54 | 26,475 | -0.22(-1.03%) |
Aug 24, 2017 | 21.84 | 21.84 | 21.71 | 21.76 | 15,275 | -0.04(-0.17%) |
Aug 23, 2017 | 21.63 | 21.84 | 21.61 | 21.80 | 21,796 | +0.09(+0.43%) |
Aug 22, 2017 | 21.56 | 21.71 | 21.56 | 21.71 | 38,621 | +0.31(+1.44%) |
Aug 21, 2017 | 21.34 | 21.41 | 21.34 | 21.40 | 23,808 | +0.01(+0.04%) |
Aug 18, 2017 | 21.33 | 21.47 | 21.23 | 21.39 | 16,537 | +0.00(+0.00%) |
Aug 17, 2017 | 21.59 | 21.59 | 21.39 | 21.39 | 21,017 | -0.19(-0.89%) |
Aug 16, 2017 | 21.72 | 21.73 | 21.58 | 21.58 | 18,689 | +0.01(+0.07%) |
Aug 15, 2017 | 21.54 | 21.57 | 21.47 | 21.57 | 21,187 | +0.04(+0.19%) |
Aug 14, 2017 | 21.52 | 21.57 | 21.48 | 21.53 | 14,685 | +0.19(+0.90%) |
Aug 11, 2017 | 21.24 | 21.36 | 21.24 | 21.33 | 20,549 | +0.01(+0.04%) |
Aug 10, 2017 | 21.47 | 21.50 | 21.32 | 21.33 | 19,872 | -0.32(-1.47%) |
Aug 09, 2017 | 21.65 | 21.66 | 21.61 | 21.64 | 10,339 | -0.07(-0.34%) |
Aug 08, 2017 | 21.80 | 21.93 | 21.72 | 21.72 | 21,283 | -0.03(-0.12%) |
Aug 07, 2017 | 21.62 | 21.77 | 21.62 | 21.74 | 11,928 | +0.13(+0.60%) |
Aug 04, 2017 | 21.60 | 21.62 | 21.54 | 21.61 | 13,006 | +0.06(+0.26%) |
Aug 03, 2017 | 21.58 | 21.58 | 21.54 | 21.56 | 10,823 | -0.07(-0.35%) |
Aug 02, 2017 | 21.77 | 21.77 | 21.53 | 21.63 | 24,974 | -0.16(-0.73%) |
Aug 01, 2017 | 21.86 | 21.87 | 21.78 | 21.79 | 15,894 | -0.07(-0.31%) |
Jul 31, 2017 | 21.79 | 21.86 | 21.79 | 21.86 | 12,836 | -0.03(-0.11%) |
Jul 28, 2017 | 21.86 | 21.89 | 21.86 | 21.89 | 3,219 | +0.03(+0.13%) |
Jul 27, 2017 | 22.13 | 22.13 | 21.74 | 21.86 | 16,796 | -0.20(-0.91%) |
Jul 26, 2017 | 21.95 | 22.12 | 21.95 | 22.06 | 13,219 | +0.14(+0.62%) |
Jul 25, 2017 | 21.89 | 21.95 | 21.85 | 21.92 | 23,884 | +0.02(+0.09%) |
Jul 24, 2017 | 21.85 | 21.90 | 21.83 | 21.90 | 15,448 | +0.07(+0.34%) |
Jul 21, 2017 | 21.78 | 21.83 | 21.78 | 21.83 | 9,000 | +0.00(+0.00%) |
Jul 20, 2017 | 21.86 | 21.80 | 21.83 | 22,928 | -0.03(-0.15%) | |
Jul 19, 2017 | 21.75 | 21.90 | 21.73 | 21.86 | 10,845 | +0.21(+0.97%) |
Jul 18, 2017 | 21.50 | 21.65 | 21.50 | 21.65 | 22,123 | +0.13(+0.61%) |
Jul 17, 2017 | 21.62 | 21.62 | 21.48 | 21.52 | 13,079 | -0.07(-0.35%) |
Jul 14, 2017 | 21.47 | 21.60 | 21.47 | 21.60 | 8,452 | +0.15(+0.70%) |
Jul 13, 2017 | 21.39 | 21.45 | 21.39 | 21.45 | 7,655 | +0.07(+0.35%) |
Jul 12, 2017 | 21.19 | 21.38 | 21.19 | 21.37 | 6,477 | +0.33(+1.55%) |
Jul 11, 2017 | 20.99 | 21.05 | 20.92 | 21.05 | 8,008 | +0.09(+0.45%) |
Jul 10, 2017 | 20.88 | 20.99 | 20.88 | 20.95 | 19,437 | +0.25(+1.22%) |
Jul 07, 2017 | 20.66 | 20.73 | 20.59 | 20.70 | 13,096 | +0.09(+0.43%) |
Jul 06, 2017 | 20.78 | 20.78 | 20.61 | 20.61 | 10,869 | -0.26(-1.23%) |
Jul 05, 2017 | 20.73 | 20.87 | 20.72 | 20.87 | 13,830 | +0.05(+0.26%) |