Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.20 | 23.63 | 23.15 | 23.55 | 330,295 | +0.31(+1.31%) |
Sep 28, 2017 | 23.28 | 23.33 | 22.89 | 23.24 | 244,329 | +0.00(+0.00%) |
Sep 27, 2017 | 22.98 | 23.42 | 22.94 | 23.24 | 534,069 | +0.35(+1.52%) |
Sep 26, 2017 | 22.41 | 23.07 | 22.41 | 22.89 | 198,605 | +0.39(+1.74%) |
Sep 25, 2017 | 22.33 | 22.50 | 21.64 | 22.50 | 124,753 | +0.04(+0.19%) |
Sep 22, 2017 | 22.24 | 22.50 | 22.11 | 22.46 | 93,303 | +0.17(+0.78%) |
Sep 21, 2017 | 22.19 | 22.33 | 21.93 | 22.28 | 246,287 | +0.04(+0.20%) |
Sep 20, 2017 | 22.06 | 22.39 | 21.89 | 22.24 | 159,634 | +0.22(+0.99%) |
Sep 19, 2017 | 22.37 | 22.41 | 21.89 | 22.02 | 244,048 | -0.31(-1.37%) |
Sep 18, 2017 | 21.98 | 22.54 | 21.98 | 22.33 | 453,455 | +0.44(+1.99%) |
Sep 15, 2017 | 22.15 | 22.19 | 21.59 | 21.89 | 842,099 | -0.26(-1.18%) |
Sep 14, 2017 | 22.50 | 22.67 | 22.06 | 22.15 | 157,894 | -0.44(-1.93%) |
Sep 13, 2017 | 22.63 | 22.67 | 22.50 | 22.59 | 146,047 | -0.13(-0.58%) |
Sep 12, 2017 | 21.45 | 22.76 | 21.45 | 22.72 | 423,520 | +1.35(+6.33%) |
Sep 11, 2017 | 21.37 | 21.58 | 21.19 | 21.37 | 260,751 | +0.13(+0.62%) |
Sep 08, 2017 | 21.24 | 21.54 | 21.15 | 21.24 | 197,807 | +0.00(+0.00%) |
Sep 07, 2017 | 21.67 | 21.67 | 21.10 | 21.24 | 156,890 | -0.35(-1.62%) |
Sep 06, 2017 | 21.89 | 22.06 | 21.58 | 21.58 | 201,615 | -0.22(-1.00%) |
Sep 05, 2017 | 22.11 | 22.15 | 21.76 | 21.80 | 160,518 | -0.39(-1.77%) |
Sep 01, 2017 | 22.06 | 22.19 | 21.98 | 22.19 | 132,334 | +0.17(+0.79%) |
Aug 31, 2017 | 21.93 | 22.19 | 21.85 | 22.02 | 237,110 | +0.22(+1.00%) |
Aug 30, 2017 | 21.93 | 22.11 | 21.76 | 21.80 | 219,305 | -0.17(-0.79%) |
Aug 29, 2017 | 21.89 | 22.06 | 21.72 | 21.98 | 166,016 | -0.09(-0.40%) |
Aug 28, 2017 | 21.98 | 22.19 | 21.93 | 22.06 | 202,387 | +0.13(+0.60%) |
Aug 25, 2017 | 21.80 | 22.19 | 21.67 | 21.93 | 182,036 | +0.26(+1.21%) |
Aug 24, 2017 | 21.72 | 21.72 | 21.37 | 21.67 | 166,183 | +0.09(+0.40%) |
Aug 23, 2017 | 21.37 | 21.67 | 21.32 | 21.58 | 92,334 | +0.09(+0.41%) |
Aug 22, 2017 | 21.54 | 21.67 | 21.39 | 21.50 | 151,193 | +0.00(+0.00%) |
Aug 21, 2017 | 21.45 | 21.54 | 21.32 | 21.50 | 183,302 | -0.04(-0.20%) |
Aug 18, 2017 | 21.02 | 21.58 | 20.93 | 21.54 | 235,442 | +0.39(+1.86%) |
Aug 17, 2017 | 21.32 | 21.65 | 21.10 | 21.15 | 272,544 | -0.35(-1.62%) |
Aug 16, 2017 | 21.89 | 22.11 | 21.50 | 21.50 | 195,507 | -0.39(-1.79%) |
Aug 15, 2017 | 22.28 | 22.33 | 21.85 | 21.89 | 164,475 | -0.35(-1.57%) |
Aug 14, 2017 | 21.89 | 22.24 | 21.72 | 22.24 | 219,735 | +0.52(+2.41%) |
Aug 11, 2017 | 21.98 | 22.33 | 21.37 | 21.72 | 198,656 | -0.31(-1.39%) |
Aug 10, 2017 | 22.02 | 22.28 | 21.98 | 22.02 | 179,565 | -0.17(-0.79%) |
Aug 09, 2017 | 22.28 | 22.50 | 22.02 | 22.19 | 205,848 | -0.31(-1.36%) |
Aug 08, 2017 | 22.59 | 23.02 | 22.48 | 22.50 | 178,037 | -0.09(-0.39%) |
Aug 07, 2017 | 22.67 | 23.50 | 22.28 | 22.59 | 226,685 | -0.13(-0.58%) |
Aug 04, 2017 | 22.81 | 22.37 | 22.72 | 385,347 | +0.26(+1.16%) | |
Aug 03, 2017 | 22.89 | 23.20 | 22.37 | 22.46 | 159,315 | -0.52(-2.28%) |
Aug 02, 2017 | 23.42 | 23.42 | 22.81 | 22.98 | 181,138 | -0.44(-1.86%) |
Aug 01, 2017 | 23.07 | 23.42 | 22.94 | 23.42 | 192,433 | +0.52(+2.29%) |
Jul 31, 2017 | 23.33 | 23.33 | 22.76 | 22.89 | 495,672 | -0.31(-1.32%) |
Jul 28, 2017 | 23.46 | 23.46 | 23.02 | 23.20 | 209,981 | -0.35(-1.48%) |
Jul 27, 2017 | 23.11 | 23.66 | 22.98 | 23.55 | 272,564 | +0.44(+1.89%) |
Jul 26, 2017 | 22.81 | 23.31 | 22.67 | 23.11 | 434,900 | +0.22(+0.95%) |
Jul 25, 2017 | 21.80 | 23.33 | 21.80 | 22.89 | 932,404 | -1.26(-5.23%) |
Jul 24, 2017 | 23.90 | 24.24 | 23.72 | 24.16 | 191,427 | +0.17(+0.73%) |
Jul 21, 2017 | 24.20 | 24.20 | 23.76 | 23.98 | 170,606 | +0.00(+0.00%) |
Jul 20, 2017 | 23.59 | 24.03 | 23.59 | 23.98 | 180,870 | +0.44(+1.85%) |
Jul 19, 2017 | 23.24 | 23.81 | 23.24 | 23.55 | 147,570 | +0.35(+1.50%) |
Jul 18, 2017 | 23.55 | 23.59 | 23.20 | 23.20 | 161,500 | -0.39(-1.66%) |
Jul 17, 2017 | 24.11 | 24.11 | 23.37 | 23.59 | 236,601 | -0.52(-2.17%) |
Jul 14, 2017 | 24.20 | 24.42 | 24.03 | 24.11 | 107,651 | -0.26(-1.07%) |
Jul 13, 2017 | 24.33 | 24.38 | 23.98 | 24.38 | 100,629 | +0.04(+0.18%) |
Jul 12, 2017 | 24.07 | 24.47 | 24.03 | 24.33 | 96,404 | +0.31(+1.27%) |
Jul 11, 2017 | 24.07 | 24.07 | 23.66 | 24.03 | 210,444 | +0.00(+0.00%) |
Jul 10, 2017 | 24.55 | 24.59 | 23.98 | 24.03 | 156,175 | -0.57(-2.31%) |
Jul 07, 2017 | 24.51 | 24.68 | 24.24 | 24.59 | 82,015 | +0.26(+1.08%) |
Jul 06, 2017 | 24.55 | 24.74 | 23.59 | 24.33 | 156,676 | -0.35(-1.41%) |
Jul 05, 2017 | 24.55 | 24.68 | 23.98 | 24.68 | 158,517 | +0.04(+0.18%) |