Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.57 | 23.35 | 22.57 | 23.35 | 8,812 | +0.73(+3.25%) |
Sep 28, 2017 | 22.44 | 22.61 | 22.43 | 22.61 | 2,332 | +0.14(+0.61%) |
Sep 27, 2017 | 22.62 | 22.62 | 22.44 | 22.48 | 1,059 | +0.49(+2.23%) |
Sep 25, 2017 | 21.99 | 21.99 | 21.99 | 131 | -1.27(-5.47%) | |
Sep 22, 2017 | 22.77 | 23.44 | 22.75 | 23.26 | 4,733 | -0.32(-1.37%) |
Sep 21, 2017 | 23.50 | 23.58 | 22.97 | 23.58 | 3,132 | +0.08(+0.33%) |
Sep 20, 2017 | 23.50 | 23.51 | 23.50 | 23.51 | 2,827 | +0.35(+1.52%) |
Sep 19, 2017 | 23.02 | 23.35 | 22.83 | 23.15 | 6,105 | -0.06(-0.25%) |
Sep 18, 2017 | 22.92 | 23.35 | 22.80 | 23.21 | 10,389 | +0.31(+1.37%) |
Sep 15, 2017 | 23.14 | 23.35 | 22.43 | 22.90 | 39,256 | -0.29(-1.27%) |
Sep 14, 2017 | 23.02 | 23.38 | 22.90 | 23.19 | 15,693 | +0.25(+1.11%) |
Sep 13, 2017 | 22.74 | 23.38 | 22.74 | 22.94 | 9,282 | -0.10(-0.43%) |
Sep 12, 2017 | 23.02 | 23.18 | 22.77 | 23.04 | 7,465 | +0.02(+0.09%) |
Sep 11, 2017 | 22.78 | 23.75 | 22.72 | 23.02 | 14,445 | +0.87(+3.94%) |
Sep 08, 2017 | 22.31 | 23.16 | 22.13 | 22.14 | 10,842 | +0.34(+1.57%) |
Sep 07, 2017 | 21.66 | 22.38 | 21.61 | 21.80 | 13,917 | -0.60(-2.67%) |
Sep 06, 2017 | 21.92 | 22.43 | 21.92 | 22.40 | 16,663 | +0.41(+1.87%) |
Sep 05, 2017 | 20.86 | 22.13 | 20.85 | 21.99 | 23,801 | +1.13(+5.40%) |
Sep 01, 2017 | 20.67 | 20.86 | 20.67 | 20.86 | 662 | +0.38(+1.87%) |
Aug 31, 2017 | 20.57 | 21.06 | 20.48 | 20.48 | 138,488 | -0.09(-0.43%) |
Aug 30, 2017 | 20.57 | 20.81 | 20.47 | 20.57 | 119,190 | +0.10(+0.48%) |
Aug 29, 2017 | 20.66 | 21.25 | 20.47 | 20.47 | 10,323 | +0.00(+0.00%) |
Aug 28, 2017 | 20.57 | 20.81 | 19.83 | 20.47 | 9,920 | +0.00(+0.00%) |
Aug 25, 2017 | 20.47 | 20.57 | 20.47 | 20.47 | 4,255 | -0.10(-0.48%) |
Aug 24, 2017 | 20.57 | 20.58 | 20.57 | 20.57 | 13,277 | +0.00(+0.00%) |
Aug 23, 2017 | 20.57 | 20.65 | 20.57 | 20.57 | 13,964 | -0.01(-0.05%) |
Aug 22, 2017 | 20.57 | 20.58 | 20.47 | 20.58 | 12,337 | -0.03(-0.14%) |
Aug 21, 2017 | 20.57 | 20.61 | 20.57 | 20.61 | 22,661 | +0.04(+0.19%) |
Aug 18, 2017 | 20.57 | 20.58 | 20.56 | 20.57 | 41,815 | +0.05(+0.24%) |
Aug 16, 2017 | 20.52 | 20.52 | 20.52 | 60 | +0.18(+0.87%) | |
Aug 15, 2017 | 20.49 | 20.49 | 20.22 | 20.34 | 2,450 | -0.23(-1.10%) |
Aug 14, 2017 | 20.81 | 20.81 | 20.57 | 20.57 | 1,565 | -0.05(-0.24%) |
Aug 11, 2017 | 20.57 | 21.25 | 20.57 | 20.62 | 16,351 | -0.20(-0.94%) |
Aug 10, 2017 | 21.25 | 21.25 | 20.81 | 20.81 | 10,969 | -0.44(-2.07%) |
Aug 09, 2017 | 21.30 | 21.30 | 21.25 | 21.25 | 1,773 | +0.00(+0.00%) |
Aug 08, 2017 | 21.69 | 21.69 | 21.06 | 21.25 | 11,098 | -0.20(-0.91%) |
Aug 07, 2017 | 21.40 | 22.13 | 21.40 | 21.45 | 11,275 | -0.10(-0.45%) |
Aug 04, 2017 | 21.60 | 21.60 | 21.55 | 21.55 | 5,800 | +0.00(+0.00%) |
Aug 03, 2017 | 21.55 | 21.55 | 21.55 | 21.55 | 642 | +0.00(+0.00%) |
Aug 02, 2017 | 21.55 | 21.55 | 21.55 | 21.55 | 1,140 | +0.00(+0.00%) |
Aug 01, 2017 | 21.62 | 21.66 | 21.55 | 21.55 | 6,432 | +0.10(+0.46%) |
Jul 31, 2017 | 21.55 | 21.86 | 21.45 | 21.45 | 8,766 | -0.26(-1.20%) |
Jul 28, 2017 | 21.71 | 21.71 | 21.71 | 21.71 | 218 | -0.08(-0.37%) |
Jul 27, 2017 | 21.99 | 21.99 | 21.79 | 21.79 | 804 | -0.49(-2.20%) |
Jul 26, 2017 | 22.04 | 22.28 | 22.04 | 22.28 | 735 | -0.13(-0.57%) |
Jul 25, 2017 | 22.39 | 22.43 | 22.35 | 22.41 | 8,084 | -0.02(-0.09%) |
Jul 24, 2017 | 22.34 | 22.43 | 22.09 | 22.43 | 2,064 | +0.10(+0.44%) |
Jul 21, 2017 | 22.03 | 22.33 | 21.99 | 22.33 | 2,900 | +0.78(+3.64%) |
Jul 19, 2017 | 21.55 | 21.55 | 21.55 | 0 | -0.48(-2.18%) | |
Jul 18, 2017 | 21.79 | 22.03 | 21.45 | 22.03 | 4,146 | +0.33(+1.54%) |
Jul 17, 2017 | 21.84 | 22.03 | 21.69 | 21.69 | 2,740 | +0.24(+1.14%) |
Jul 14, 2017 | 21.60 | 21.60 | 21.40 | 21.45 | 1,701 | +0.20(+0.92%) |
Jul 13, 2017 | 21.25 | 21.54 | 21.19 | 21.25 | 12,877 | +0.00(+0.00%) |
Jul 12, 2017 | 21.25 | 21.27 | 21.16 | 21.25 | 6,739 | -0.02(-0.09%) |
Jul 11, 2017 | 21.20 | 21.76 | 21.20 | 21.27 | 7,340 | -0.02(-0.09%) |
Jul 10, 2017 | 21.43 | 21.45 | 21.29 | 21.29 | 3,751 | -0.21(-0.96%) |
Jul 07, 2017 | 21.25 | 21.51 | 21.20 | 21.50 | 7,173 | +0.25(+1.15%) |
Jul 06, 2017 | 21.25 | 21.25 | 21.23 | 21.25 | 5,567 | -0.00(-0.00%) |
Jul 05, 2017 | 21.61 | 21.61 | 21.25 | 21.25 | 648 | -0.43(-1.99%) |