Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.46 | 24.61 | 24.27 | 24.46 | 374,085 | -0.04(-0.15%) |
Sep 28, 2017 | 24.12 | 24.53 | 23.83 | 24.49 | 377,966 | +0.38(+1.56%) |
Sep 27, 2017 | 23.59 | 24.15 | 23.51 | 24.12 | 379,412 | +0.60(+2.57%) |
Sep 26, 2017 | 23.25 | 23.78 | 23.25 | 23.51 | 203,778 | +0.38(+1.63%) |
Sep 25, 2017 | 23.10 | 23.29 | 23.00 | 23.13 | 285,647 | +0.04(+0.16%) |
Sep 22, 2017 | 22.80 | 23.25 | 22.80 | 23.10 | 280,230 | +0.23(+0.99%) |
Sep 21, 2017 | 23.17 | 23.25 | 22.80 | 22.87 | 282,095 | -0.34(-1.46%) |
Sep 20, 2017 | 23.10 | 23.36 | 23.06 | 23.21 | 310,276 | +0.04(+0.16%) |
Sep 19, 2017 | 23.13 | 23.40 | 23.08 | 23.17 | 287,173 | +0.04(+0.16%) |
Sep 18, 2017 | 22.83 | 23.30 | 22.83 | 23.13 | 298,022 | +0.34(+1.49%) |
Sep 15, 2017 | 22.64 | 22.91 | 22.57 | 22.80 | 744,561 | +0.19(+0.83%) |
Sep 14, 2017 | 22.76 | 22.95 | 22.57 | 22.61 | 327,561 | -0.23(-0.99%) |
Sep 13, 2017 | 22.95 | 23.21 | 22.76 | 22.83 | 397,811 | -0.19(-0.82%) |
Sep 12, 2017 | 22.87 | 23.40 | 22.83 | 23.02 | 323,267 | +0.23(+0.99%) |
Sep 11, 2017 | 23.13 | 23.21 | 22.74 | 22.80 | 159,872 | -0.23(-0.98%) |
Sep 08, 2017 | 22.80 | 23.17 | 22.53 | 23.02 | 218,101 | +0.23(+0.99%) |
Sep 07, 2017 | 22.87 | 23.06 | 22.46 | 22.80 | 397,520 | +0.08(+0.33%) |
Sep 06, 2017 | 22.64 | 22.76 | 22.38 | 22.72 | 201,334 | +0.15(+0.67%) |
Sep 05, 2017 | 22.49 | 22.72 | 22.38 | 22.57 | 345,735 | +0.08(+0.34%) |
Sep 01, 2017 | 22.08 | 22.80 | 22.08 | 22.49 | 423,678 | +0.42(+1.88%) |
Aug 31, 2017 | 21.63 | 22.23 | 21.55 | 22.08 | 561,896 | +0.49(+2.27%) |
Aug 30, 2017 | 21.32 | 21.66 | 21.25 | 21.59 | 326,139 | +0.26(+1.24%) |
Aug 29, 2017 | 20.98 | 21.44 | 20.98 | 21.32 | 351,984 | +0.11(+0.53%) |
Aug 28, 2017 | 21.06 | 21.38 | 20.95 | 21.21 | 444,727 | +0.23(+1.08%) |
Aug 25, 2017 | 20.87 | 21.29 | 20.78 | 20.98 | 731,203 | +0.23(+1.09%) |
Aug 24, 2017 | 21.51 | 21.63 | 20.64 | 20.76 | 466,370 | -0.53(-2.48%) |
Aug 23, 2017 | 21.89 | 21.89 | 21.13 | 21.29 | 762,336 | -1.02(-4.57%) |
Aug 22, 2017 | 22.38 | 22.42 | 22.27 | 22.30 | 203,331 | +0.08(+0.34%) |
Aug 21, 2017 | 22.19 | 22.57 | 21.96 | 22.23 | 309,591 | +0.00(+0.00%) |
Aug 18, 2017 | 22.49 | 22.68 | 22.23 | 22.23 | 348,080 | -0.45(-2.00%) |
Aug 17, 2017 | 23.17 | 23.34 | 22.61 | 22.68 | 376,320 | -0.53(-2.28%) |
Aug 16, 2017 | 23.36 | 23.55 | 23.13 | 23.21 | 458,562 | -0.08(-0.32%) |
Aug 15, 2017 | 24.12 | 24.12 | 23.17 | 23.29 | 427,949 | -0.83(-3.44%) |
Aug 14, 2017 | 23.93 | 24.15 | 23.89 | 24.12 | 299,923 | +0.34(+1.43%) |
Aug 11, 2017 | 23.55 | 24.00 | 23.06 | 23.78 | 538,457 | +0.04(+0.16%) |
Aug 10, 2017 | 24.15 | 24.23 | 23.59 | 23.74 | 278,486 | -0.49(-2.02%) |
Aug 09, 2017 | 23.97 | 24.42 | 23.81 | 24.23 | 387,120 | +0.08(+0.31%) |
Aug 08, 2017 | 24.27 | 24.76 | 24.04 | 24.15 | 385,826 | -0.23(-0.93%) |
Aug 07, 2017 | 24.23 | 24.63 | 24.15 | 24.38 | 330,298 | +0.19(+0.78%) |
Aug 04, 2017 | 23.74 | 24.42 | 23.63 | 24.19 | 401,329 | +0.57(+2.40%) |
Aug 03, 2017 | 23.97 | 24.12 | 23.55 | 23.63 | 435,281 | -0.30(-1.26%) |
Aug 02, 2017 | 24.42 | 24.61 | 23.89 | 23.93 | 387,234 | -0.45(-1.86%) |
Aug 01, 2017 | 24.23 | 24.53 | 24.04 | 24.38 | 365,768 | +0.19(+0.78%) |
Jul 31, 2017 | 24.72 | 24.72 | 24.15 | 24.19 | 471,673 | -0.38(-1.54%) |
Jul 28, 2017 | 24.42 | 24.91 | 24.42 | 24.57 | 464,545 | +0.19(+0.77%) |
Jul 27, 2017 | 22.30 | 25.00 | 21.70 | 24.38 | 719,474 | +1.13(+4.87%) |
Jul 26, 2017 | 23.59 | 23.63 | 23.17 | 23.25 | 345,913 | -0.26(-1.12%) |
Jul 25, 2017 | 23.29 | 23.78 | 23.17 | 23.51 | 404,652 | +0.30(+1.30%) |
Jul 24, 2017 | 23.44 | 23.66 | 23.10 | 23.21 | 377,032 | -0.34(-1.44%) |
Jul 21, 2017 | 23.74 | 23.81 | 23.25 | 23.55 | 368,186 | -0.19(-0.79%) |
Jul 20, 2017 | 23.47 | 23.74 | 23.04 | 23.74 | 471,205 | +0.19(+0.80%) |
Jul 19, 2017 | 23.17 | 23.59 | 22.95 | 23.55 | 519,822 | +0.49(+2.13%) |
Jul 18, 2017 | 22.00 | 23.21 | 21.81 | 23.06 | 1,392,764 | +0.08(+0.33%) |
Jul 17, 2017 | 23.06 | 23.44 | 22.87 | 22.98 | 462,061 | -0.11(-0.49%) |
Jul 14, 2017 | 23.02 | 23.13 | 22.72 | 23.10 | 652,328 | +0.15(+0.66%) |
Jul 13, 2017 | 23.02 | 23.13 | 22.80 | 22.95 | 660,457 | +0.00(+0.00%) |
Jul 12, 2017 | 23.02 | 23.36 | 22.87 | 22.95 | 242,470 | +0.04(+0.17%) |
Jul 11, 2017 | 22.46 | 22.95 | 22.38 | 22.91 | 383,224 | +0.45(+2.02%) |
Jul 10, 2017 | 22.49 | 22.53 | 22.04 | 22.46 | 654,885 | -0.19(-0.83%) |
Jul 07, 2017 | 23.51 | 23.51 | 22.29 | 22.64 | 838,414 | -0.88(-3.72%) |
Jul 06, 2017 | 23.89 | 23.95 | 23.48 | 23.52 | 379,289 | -0.41(-1.72%) |
Jul 05, 2017 | 24.27 | 24.27 | 23.59 | 23.93 | 302,509 | -0.34(-1.39%) |