Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.89 | 23.99 | 23.65 | 23.70 | 359,096 | -0.05(-0.20%) |
Sep 28, 2017 | 23.70 | 23.94 | 23.46 | 23.75 | 356,774 | +0.10(+0.41%) |
Sep 27, 2017 | 23.70 | 23.94 | 23.41 | 23.65 | 162,439 | +0.05(+0.20%) |
Sep 26, 2017 | 23.46 | 24.08 | 23.46 | 23.61 | 404,287 | +0.24(+1.03%) |
Sep 25, 2017 | 23.46 | 23.51 | 23.03 | 23.37 | 89,974 | -0.05(-0.21%) |
Sep 22, 2017 | 23.08 | 23.65 | 23.08 | 23.41 | 170,332 | +0.34(+1.46%) |
Sep 21, 2017 | 22.98 | 23.17 | 22.93 | 23.08 | 119,715 | +0.10(+0.42%) |
Sep 20, 2017 | 23.22 | 23.32 | 22.89 | 22.98 | 218,357 | -0.24(-1.03%) |
Sep 19, 2017 | 23.03 | 23.27 | 22.93 | 23.22 | 159,421 | +0.19(+0.83%) |
Sep 18, 2017 | 23.13 | 23.27 | 22.89 | 23.03 | 153,435 | +0.00(+0.00%) |
Sep 15, 2017 | 23.27 | 23.32 | 22.65 | 23.03 | 446,207 | -0.19(-0.83%) |
Sep 14, 2017 | 23.56 | 23.80 | 23.05 | 23.22 | 210,506 | +0.38(+1.68%) |
Sep 13, 2017 | 22.65 | 22.89 | 22.36 | 22.84 | 210,829 | +0.24(+1.06%) |
Sep 12, 2017 | 22.41 | 22.72 | 22.41 | 22.60 | 95,151 | +0.19(+0.86%) |
Sep 11, 2017 | 22.07 | 22.65 | 21.88 | 22.41 | 221,414 | +0.53(+2.41%) |
Sep 08, 2017 | 21.59 | 21.97 | 21.59 | 21.88 | 180,164 | +0.19(+0.88%) |
Sep 07, 2017 | 21.30 | 21.93 | 21.20 | 21.69 | 261,255 | +0.38(+1.80%) |
Sep 06, 2017 | 21.30 | 21.64 | 21.11 | 21.30 | 141,928 | +0.05(+0.23%) |
Sep 05, 2017 | 21.59 | 21.69 | 21.06 | 21.25 | 111,712 | -0.29(-1.34%) |
Sep 01, 2017 | 21.69 | 21.88 | 21.45 | 21.54 | 158,155 | -0.10(-0.44%) |
Aug 31, 2017 | 21.11 | 21.88 | 21.11 | 21.64 | 142,302 | +0.58(+2.73%) |
Aug 30, 2017 | 21.49 | 21.59 | 21.01 | 21.06 | 240,915 | -0.34(-1.57%) |
Aug 29, 2017 | 21.49 | 21.73 | 21.37 | 21.40 | 129,188 | -0.24(-1.11%) |
Aug 28, 2017 | 22.02 | 22.02 | 21.40 | 21.64 | 139,058 | -0.34(-1.53%) |
Aug 25, 2017 | 21.78 | 22.21 | 21.64 | 21.97 | 174,454 | +0.19(+0.88%) |
Aug 24, 2017 | 21.69 | 21.88 | 21.57 | 21.78 | 135,434 | +0.19(+0.89%) |
Aug 23, 2017 | 21.54 | 21.78 | 21.45 | 21.59 | 180,567 | -0.10(-0.44%) |
Aug 22, 2017 | 21.59 | 21.69 | 21.16 | 21.69 | 149,428 | +0.19(+0.89%) |
Aug 21, 2017 | 21.45 | 21.69 | 21.30 | 21.49 | 136,830 | +0.10(+0.45%) |
Aug 18, 2017 | 21.97 | 22.02 | 21.35 | 21.40 | 357,098 | -0.77(-3.46%) |
Aug 17, 2017 | 22.93 | 23.03 | 22.12 | 22.17 | 186,214 | -0.91(-3.95%) |
Aug 16, 2017 | 22.98 | 23.17 | 22.69 | 23.08 | 167,677 | +0.10(+0.42%) |
Aug 15, 2017 | 22.41 | 23.08 | 22.21 | 22.98 | 189,359 | +0.62(+2.79%) |
Aug 14, 2017 | 22.17 | 22.60 | 22.07 | 22.36 | 255,320 | +0.29(+1.30%) |
Aug 11, 2017 | 21.93 | 22.55 | 21.52 | 22.07 | 263,495 | -0.05(-0.22%) |
Aug 10, 2017 | 22.84 | 22.93 | 22.12 | 22.12 | 199,849 | -0.86(-3.76%) |
Aug 09, 2017 | 23.03 | 23.17 | 22.60 | 22.98 | 240,260 | -0.14(-0.62%) |
Aug 08, 2017 | 23.27 | 23.70 | 23.03 | 23.13 | 253,692 | -0.05(-0.21%) |
Aug 07, 2017 | 23.89 | 23.99 | 23.13 | 23.17 | 375,174 | -0.82(-3.40%) |
Aug 04, 2017 | 24.23 | 24.95 | 23.32 | 23.99 | 474,811 | -0.77(-3.10%) |
Aug 03, 2017 | 25.00 | 25.33 | 24.76 | 24.76 | 198,385 | -0.29(-1.15%) |
Aug 02, 2017 | 25.00 | 25.26 | 24.71 | 25.04 | 92,517 | +0.05(+0.19%) |
Aug 01, 2017 | 25.04 | 25.24 | 24.76 | 25.00 | 184,819 | +0.14(+0.58%) |
Jul 31, 2017 | 24.76 | 24.85 | 24.66 | 24.85 | 107,805 | +0.10(+0.39%) |
Jul 28, 2017 | 24.52 | 24.80 | 24.42 | 24.76 | 182,751 | +0.19(+0.78%) |
Jul 27, 2017 | 24.90 | 25.04 | 24.52 | 24.56 | 184,387 | -0.24(-0.97%) |
Jul 26, 2017 | 25.14 | 25.14 | 24.37 | 24.80 | 234,456 | -0.24(-0.96%) |
Jul 25, 2017 | 24.90 | 25.24 | 24.71 | 25.04 | 217,795 | +0.34(+1.36%) |
Jul 24, 2017 | 24.76 | 24.90 | 24.66 | 24.71 | 76,008 | -0.14(-0.58%) |
Jul 21, 2017 | 24.71 | 25.00 | 24.56 | 24.85 | 349,156 | +0.19(+0.78%) |
Jul 20, 2017 | 24.76 | 24.42 | 24.66 | 91,868 | +0.00(+0.00%) | |
Jul 19, 2017 | 24.61 | 25.09 | 24.61 | 24.66 | 129,104 | +0.10(+0.39%) |
Jul 18, 2017 | 24.80 | 24.80 | 24.23 | 24.56 | 349,833 | -0.24(-0.97%) |
Jul 17, 2017 | 24.76 | 25.00 | 24.66 | 24.80 | 92,101 | +0.10(+0.39%) |
Jul 14, 2017 | 24.61 | 24.80 | 24.61 | 24.71 | 56,549 | +0.05(+0.19%) |
Jul 13, 2017 | 24.80 | 24.85 | 24.37 | 24.66 | 78,047 | -0.14(-0.58%) |
Jul 12, 2017 | 24.52 | 24.85 | 24.18 | 24.80 | 135,643 | +0.48(+1.97%) |
Jul 11, 2017 | 24.66 | 24.66 | 24.04 | 24.32 | 105,799 | -0.34(-1.36%) |
Jul 10, 2017 | 24.32 | 24.88 | 24.23 | 24.66 | 74,417 | +0.24(+0.98%) |
Jul 07, 2017 | 23.94 | 24.52 | 23.85 | 24.42 | 119,280 | +0.53(+2.21%) |
Jul 06, 2017 | 24.37 | 24.47 | 23.46 | 23.89 | 171,091 | -0.62(-2.54%) |
Jul 05, 2017 | 24.04 | 24.52 | 23.75 | 24.52 | 133,796 | +0.43(+1.79%) |