Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.27 | 23.37 | 23.27 | 23.36 | 3,768 | +0.14(+0.60%) |
Sep 28, 2017 | 23.25 | 23.26 | 23.22 | 23.22 | 5,298 | -0.04(-0.17%) |
Sep 27, 2017 | 23.16 | 23.33 | 23.10 | 23.26 | 11,238 | -0.03(-0.13%) |
Sep 26, 2017 | 23.34 | 23.34 | 23.29 | 23.29 | 2,806 | -0.07(-0.30%) |
Sep 25, 2017 | 23.27 | 23.43 | 23.27 | 23.36 | 157,781 | +0.10(+0.43%) |
Sep 22, 2017 | 23.30 | 23.37 | 23.26 | 23.26 | 9,426 | +0.02(+0.09%) |
Sep 21, 2017 | 23.33 | 23.40 | 23.22 | 23.24 | 8,548 | -0.06(-0.26%) |
Sep 20, 2017 | 23.33 | 23.46 | 23.30 | 23.30 | 10,391 | -0.05(-0.21%) |
Sep 19, 2017 | 23.35 | 23.42 | 23.35 | 23.35 | 7,048 | +0.04(+0.17%) |
Sep 18, 2017 | 23.28 | 23.35 | 23.24 | 23.31 | 8,122 | -0.08(-0.34%) |
Sep 15, 2017 | 23.37 | 23.40 | 23.31 | 23.39 | 4,733 | -0.01(-0.04%) |
Sep 14, 2017 | 23.42 | 23.44 | 23.38 | 23.40 | 6,723 | -0.09(-0.38%) |
Sep 13, 2017 | 23.40 | 23.50 | 23.38 | 23.49 | 7,450 | +0.09(+0.38%) |
Sep 12, 2017 | 23.40 | 23.48 | 23.40 | 23.40 | 5,122 | +0.00(+0.00%) |
Sep 11, 2017 | 23.36 | 23.46 | 23.36 | 23.40 | 7,075 | -0.10(-0.43%) |
Sep 08, 2017 | 23.58 | 23.58 | 23.50 | 23.50 | 22,578 | -0.05(-0.21%) |
Sep 07, 2017 | 23.54 | 23.71 | 23.53 | 23.55 | 6,519 | -0.02(-0.08%) |
Sep 06, 2017 | 23.74 | 23.74 | 23.51 | 23.57 | 3,390 | -0.17(-0.72%) |
Sep 05, 2017 | 23.73 | 23.77 | 23.71 | 23.74 | 19,594 | +0.16(+0.68%) |
Sep 01, 2017 | 23.65 | 23.71 | 23.56 | 23.58 | 5,855 | -0.17(-0.72%) |
Aug 31, 2017 | 23.63 | 23.75 | 23.63 | 23.75 | 2,200 | +0.11(+0.47%) |
Aug 30, 2017 | 23.74 | 23.74 | 23.64 | 23.64 | 709 | -0.03(-0.13%) |
Aug 29, 2017 | 23.75 | 23.75 | 23.65 | 23.67 | 6,868 | -0.04(-0.17%) |
Aug 28, 2017 | 23.61 | 23.71 | 23.58 | 23.71 | 3,077 | +0.06(+0.25%) |
Aug 25, 2017 | 23.64 | 23.69 | 23.62 | 23.65 | 3,714 | +0.11(+0.47%) |
Aug 24, 2017 | 23.62 | 23.69 | 23.54 | 23.54 | 4,489 | -0.17(-0.72%) |
Aug 23, 2017 | 23.67 | 23.71 | 23.63 | 23.71 | 6,614 | +0.17(+0.72%) |
Aug 22, 2017 | 23.61 | 23.61 | 23.52 | 23.54 | 4,276 | -0.16(-0.68%) |
Aug 21, 2017 | 23.70 | 23.70 | 23.61 | 23.70 | 6,233 | +0.04(+0.17%) |
Aug 18, 2017 | 23.83 | 23.88 | 23.66 | 23.66 | 6,628 | -0.12(-0.50%) |
Aug 17, 2017 | 23.71 | 23.82 | 23.71 | 23.78 | 5,153 | -0.02(-0.08%) |
Aug 16, 2017 | 23.71 | 23.82 | 23.71 | 23.80 | 3,565 | +0.01(+0.04%) |
Aug 15, 2017 | 23.71 | 23.79 | 23.64 | 23.79 | 8,965 | +0.02(+0.08%) |
Aug 14, 2017 | 23.88 | 23.88 | 23.75 | 23.77 | 5,597 | -0.18(-0.75%) |
Aug 11, 2017 | 23.79 | 23.95 | 23.79 | 23.95 | 5,097 | +0.05(+0.21%) |
Aug 10, 2017 | 23.82 | 23.90 | 23.82 | 23.90 | 3,737 | +0.10(+0.42%) |
Aug 09, 2017 | 23.75 | 23.81 | 23.72 | 23.80 | 3,946 | +0.08(+0.34%) |
Aug 08, 2017 | 23.67 | 23.72 | 23.60 | 23.72 | 8,798 | +0.13(+0.55%) |
Aug 04, 2017 | 23.65 | 23.67 | 23.56 | 23.59 | 10,702 | -0.16(-0.67%) |
Aug 03, 2017 | 23.68 | 23.75 | 23.67 | 23.75 | 1,418 | +0.15(+0.64%) |
Aug 02, 2017 | 23.63 | 23.65 | 23.60 | 23.60 | 4,420 | -0.02(-0.08%) |
Aug 01, 2017 | 23.37 | 23.62 | 23.34 | 23.62 | 5,393 | +0.28(+1.20%) |
Jul 31, 2017 | 23.36 | 23.38 | 23.34 | 23.34 | 5,380 | +0.00(+0.00%) |
Jul 28, 2017 | 23.34 | 23.40 | 23.32 | 23.34 | 3,806 | +0.01(+0.04%) |
Jul 27, 2017 | 23.58 | 23.58 | 23.33 | 23.33 | 6,033 | -0.26(-1.10%) |
Jul 26, 2017 | 23.41 | 23.59 | 23.41 | 23.59 | 8,163 | +0.11(+0.47%) |
Jul 25, 2017 | 23.49 | 23.51 | 23.45 | 23.48 | 6,500 | -0.14(-0.59%) |
Jul 24, 2017 | 23.67 | 23.70 | 23.62 | 23.62 | 8,942 | -0.13(-0.55%) |
Jul 21, 2017 | 23.72 | 23.83 | 23.70 | 23.75 | 3,559 | +0.02(+0.08%) |
Jul 20, 2017 | 23.84 | 23.70 | 23.73 | 8,773 | -0.02(-0.08%) | |
Jul 19, 2017 | 23.76 | 23.79 | 23.68 | 23.75 | 6,412 | -0.01(-0.04%) |
Jul 18, 2017 | 23.73 | 23.80 | 23.73 | 23.76 | 4,255 | -0.05(-0.21%) |
Jul 17, 2017 | 23.71 | 23.81 | 23.70 | 23.81 | 3,316 | -0.03(-0.13%) |
Jul 14, 2017 | 23.78 | 23.85 | 23.75 | 23.84 | 10,755 | +0.10(+0.42%) |
Jul 13, 2017 | 23.68 | 23.74 | 23.65 | 23.74 | 14,033 | +0.04(+0.17%) |
Jul 12, 2017 | 23.86 | 23.92 | 23.70 | 23.70 | 11,619 | -0.08(-0.34%) |
Jul 11, 2017 | 23.76 | 23.79 | 23.68 | 23.78 | 10,093 | +0.16(+0.68%) |
Jul 10, 2017 | 23.73 | 23.73 | 23.61 | 23.62 | 21,791 | -0.09(-0.38%) |
Jul 07, 2017 | 23.81 | 23.81 | 23.68 | 23.71 | 12,525 | -0.20(-0.84%) |
Jul 06, 2017 | 23.94 | 23.95 | 23.84 | 23.91 | 7,098 | -0.17(-0.71%) |
Jul 05, 2017 | 23.95 | 24.08 | 23.90 | 24.08 | 12,513 | +0.17(+0.71%) |
Jul 04, 2017 | 23.89 | 23.96 | 23.89 | 23.91 | 9,001 | -0.03(-0.13%) |