Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.82 | 24.82 | 24.50 | 24.52 | 41,844 | -0.28(-1.12%) |
Sep 28, 2017 | 24.73 | 24.82 | 24.12 | 24.80 | 40,951 | +0.17(+0.68%) |
Sep 27, 2017 | 24.66 | 24.86 | 24.34 | 24.63 | 88,869 | +0.31(+1.26%) |
Sep 26, 2017 | 24.00 | 24.56 | 23.64 | 24.32 | 44,942 | +0.45(+1.86%) |
Sep 25, 2017 | 23.60 | 23.92 | 23.60 | 23.88 | 19,825 | +0.09(+0.37%) |
Sep 22, 2017 | 23.46 | 24.02 | 23.38 | 23.79 | 64,775 | +0.36(+1.56%) |
Sep 21, 2017 | 23.94 | 23.94 | 23.14 | 23.43 | 58,249 | -0.52(-2.16%) |
Sep 20, 2017 | 23.45 | 24.08 | 23.43 | 23.94 | 44,967 | +0.56(+2.40%) |
Sep 19, 2017 | 23.59 | 23.71 | 23.25 | 23.38 | 61,731 | +0.01(+0.03%) |
Sep 18, 2017 | 22.82 | 23.57 | 22.82 | 23.38 | 40,501 | +0.01(+0.03%) |
Sep 15, 2017 | 23.08 | 23.43 | 22.84 | 23.37 | 149,528 | +0.30(+1.30%) |
Sep 14, 2017 | 23.27 | 23.35 | 23.02 | 23.07 | 26,925 | -0.20(-0.85%) |
Sep 13, 2017 | 23.00 | 23.34 | 23.00 | 23.27 | 28,951 | +0.31(+1.37%) |
Sep 12, 2017 | 22.62 | 23.01 | 22.59 | 22.95 | 29,918 | +0.36(+1.62%) |
Sep 11, 2017 | 22.38 | 22.65 | 22.38 | 22.59 | 38,026 | +0.33(+1.48%) |
Sep 08, 2017 | 22.04 | 22.56 | 22.04 | 22.26 | 33,182 | +0.37(+1.67%) |
Sep 07, 2017 | 22.20 | 22.33 | 21.57 | 21.89 | 39,080 | -0.41(-1.83%) |
Sep 06, 2017 | 22.30 | 22.54 | 22.16 | 22.30 | 53,952 | +0.07(+0.30%) |
Sep 05, 2017 | 22.60 | 22.67 | 22.16 | 22.24 | 38,699 | -0.54(-2.37%) |
Sep 01, 2017 | 22.67 | 22.89 | 22.63 | 22.78 | 27,882 | +0.10(+0.45%) |
Aug 31, 2017 | 22.50 | 22.92 | 22.49 | 22.67 | 47,774 | +0.17(+0.75%) |
Aug 30, 2017 | 22.52 | 22.65 | 22.36 | 22.51 | 34,560 | +0.01(+0.06%) |
Aug 29, 2017 | 22.27 | 22.73 | 22.23 | 22.49 | 41,519 | -0.08(-0.36%) |
Aug 28, 2017 | 22.38 | 22.63 | 22.38 | 22.57 | 39,832 | +0.04(+0.19%) |
Aug 25, 2017 | 22.32 | 22.61 | 22.21 | 22.53 | 35,100 | +0.24(+1.08%) |
Aug 24, 2017 | 22.21 | 22.37 | 22.12 | 22.29 | 19,140 | +0.06(+0.26%) |
Aug 23, 2017 | 22.10 | 22.57 | 22.10 | 22.23 | 25,313 | -0.06(-0.26%) |
Aug 22, 2017 | 22.35 | 22.46 | 22.19 | 22.29 | 22,247 | +0.01(+0.03%) |
Aug 21, 2017 | 22.16 | 22.34 | 22.00 | 22.28 | 24,892 | +0.01(+0.03%) |
Aug 18, 2017 | 21.64 | 22.54 | 21.64 | 22.27 | 56,675 | +0.36(+1.63%) |
Aug 17, 2017 | 22.39 | 22.66 | 21.89 | 21.92 | 55,448 | -0.53(-2.37%) |
Aug 16, 2017 | 22.70 | 22.74 | 22.38 | 22.45 | 36,829 | -0.14(-0.61%) |
Aug 15, 2017 | 22.94 | 22.94 | 22.46 | 22.59 | 54,187 | -0.23(-0.99%) |
Aug 14, 2017 | 22.13 | 22.93 | 22.03 | 22.81 | 83,364 | +0.86(+3.92%) |
Aug 11, 2017 | 22.41 | 22.51 | 21.81 | 21.95 | 43,762 | -0.40(-1.80%) |
Aug 10, 2017 | 22.36 | 22.65 | 22.31 | 22.35 | 44,521 | -0.28(-1.26%) |
Aug 09, 2017 | 22.74 | 23.11 | 22.55 | 22.64 | 47,057 | -0.28(-1.21%) |
Aug 08, 2017 | 23.11 | 23.62 | 22.89 | 22.92 | 63,804 | -0.30(-1.29%) |
Aug 07, 2017 | 23.51 | 23.60 | 23.20 | 23.21 | 21,662 | -0.31(-1.30%) |
Aug 04, 2017 | 23.51 | 23.94 | 23.46 | 23.52 | 41,530 | +0.28(+1.19%) |
Aug 03, 2017 | 23.67 | 23.73 | 23.17 | 23.24 | 27,374 | -0.33(-1.39%) |
Aug 02, 2017 | 23.65 | 23.81 | 23.49 | 23.57 | 21,829 | -0.19(-0.80%) |
Aug 01, 2017 | 23.80 | 23.80 | 23.42 | 23.76 | 31,232 | +0.12(+0.52%) |
Jul 31, 2017 | 23.73 | 23.75 | 23.46 | 23.64 | 60,666 | +0.07(+0.28%) |
Jul 28, 2017 | 23.86 | 23.86 | 23.49 | 23.57 | 44,655 | -0.30(-1.25%) |
Jul 27, 2017 | 24.16 | 24.52 | 23.66 | 23.87 | 65,073 | -0.21(-0.87%) |
Jul 26, 2017 | 23.96 | 25.05 | 23.94 | 24.08 | 84,531 | -0.16(-0.66%) |
Jul 25, 2017 | 23.01 | 24.53 | 22.71 | 24.24 | 105,873 | +1.86(+8.33%) |
Jul 24, 2017 | 22.49 | 22.78 | 22.31 | 22.38 | 37,421 | -0.10(-0.45%) |
Jul 21, 2017 | 23.10 | 23.10 | 22.43 | 22.48 | 62,943 | -0.34(-1.49%) |
Jul 20, 2017 | 22.63 | 23.03 | 22.59 | 22.82 | 33,027 | +0.20(+0.87%) |
Jul 19, 2017 | 23.17 | 23.19 | 22.55 | 22.62 | 78,642 | -0.32(-1.39%) |
Jul 18, 2017 | 22.83 | 23.06 | 22.80 | 22.94 | 36,420 | -0.13(-0.57%) |
Jul 17, 2017 | 22.93 | 23.21 | 22.93 | 23.07 | 78,382 | +0.00(+0.00%) |
Jul 14, 2017 | 23.08 | 23.30 | 22.87 | 23.07 | 57,428 | -0.30(-1.27%) |
Jul 13, 2017 | 23.44 | 23.71 | 23.08 | 23.37 | 27,168 | -0.07(-0.31%) |
Jul 12, 2017 | 23.44 | 23.56 | 22.99 | 23.44 | 39,242 | -0.01(-0.06%) |
Jul 11, 2017 | 21.96 | 23.58 | 21.96 | 23.46 | 37,720 | -0.02(-0.09%) |
Jul 10, 2017 | 23.65 | 23.83 | 23.46 | 23.48 | 25,327 | -0.32(-1.34%) |
Jul 07, 2017 | 23.63 | 23.94 | 23.44 | 23.80 | 74,981 | +0.07(+0.31%) |
Jul 06, 2017 | 23.96 | 23.96 | 23.62 | 23.73 | 26,422 | -0.24(-1.00%) |
Jul 05, 2017 | 24.01 | 24.01 | 23.44 | 23.96 | 29,602 | -0.05(-0.21%) |