Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.49 | 23.94 | 23.49 | 23.89 | 19,911 | +0.30(+1.28%) |
Sep 28, 2017 | 23.64 | 23.64 | 23.48 | 23.59 | 8,430 | -0.05(-0.21%) |
Sep 27, 2017 | 23.74 | 23.85 | 23.60 | 23.64 | 7,617 | -0.17(-0.71%) |
Sep 26, 2017 | 23.64 | 23.96 | 23.64 | 23.81 | 8,280 | -0.02(-0.08%) |
Sep 25, 2017 | 23.52 | 23.83 | 23.52 | 23.83 | 4,347 | +0.29(+1.23%) |
Sep 22, 2017 | 23.45 | 23.54 | 23.45 | 23.54 | 3,728 | +0.17(+0.71%) |
Sep 21, 2017 | 23.48 | 23.58 | 23.36 | 23.37 | 4,125 | -0.21(-0.87%) |
Sep 20, 2017 | 23.58 | 23.69 | 23.51 | 23.58 | 5,688 | +0.02(+0.09%) |
Sep 19, 2017 | 23.57 | 23.57 | 23.42 | 23.56 | 9,997 | +0.02(+0.08%) |
Sep 18, 2017 | 23.42 | 23.60 | 23.42 | 23.54 | 5,205 | +0.09(+0.38%) |
Sep 15, 2017 | 23.44 | 23.59 | 23.38 | 23.45 | 11,224 | -0.11(-0.45%) |
Sep 14, 2017 | 23.47 | 23.65 | 23.43 | 23.56 | 7,815 | +0.15(+0.65%) |
Sep 13, 2017 | 23.30 | 23.47 | 23.30 | 23.40 | 9,902 | +0.19(+0.80%) |
Sep 12, 2017 | 23.12 | 23.29 | 23.12 | 23.22 | 5,252 | +0.01(+0.06%) |
Sep 11, 2017 | 23.22 | 23.28 | 23.16 | 23.20 | 3,456 | +0.03(+0.15%) |
Sep 08, 2017 | 23.37 | 23.37 | 23.15 | 23.17 | 4,847 | -0.20(-0.86%) |
Sep 07, 2017 | 23.35 | 23.41 | 23.32 | 23.37 | 1,648 | -0.03(-0.13%) |
Sep 06, 2017 | 23.25 | 23.43 | 23.21 | 23.40 | 23,475 | +0.20(+0.87%) |
Sep 05, 2017 | 23.62 | 23.62 | 23.12 | 23.20 | 16,214 | -0.28(-1.19%) |
Sep 01, 2017 | 23.46 | 23.58 | 23.43 | 23.48 | 11,850 | +0.03(+0.13%) |
Aug 31, 2017 | 23.50 | 23.56 | 23.33 | 23.45 | 11,600 | +0.16(+0.69%) |
Aug 30, 2017 | 23.12 | 23.33 | 23.10 | 23.29 | 9,436 | +0.06(+0.25%) |
Aug 29, 2017 | 23.12 | 23.36 | 23.07 | 23.23 | 8,642 | +0.06(+0.26%) |
Aug 28, 2017 | 23.25 | 23.35 | 23.06 | 23.17 | 31,037 | -0.02(-0.11%) |
Aug 25, 2017 | 23.14 | 23.30 | 23.12 | 23.20 | 20,665 | +0.11(+0.47%) |
Aug 24, 2017 | 23.00 | 23.18 | 23.00 | 23.09 | 17,451 | -0.05(-0.24%) |
Aug 23, 2017 | 22.65 | 23.14 | 22.65 | 23.14 | 10,127 | +0.30(+1.32%) |
Aug 22, 2017 | 22.67 | 22.92 | 22.67 | 22.84 | 22,612 | +0.13(+0.58%) |
Aug 21, 2017 | 22.82 | 22.91 | 22.66 | 22.71 | 13,095 | -0.19(-0.83%) |
Aug 18, 2017 | 22.76 | 23.02 | 22.70 | 22.90 | 16,377 | +0.20(+0.88%) |
Aug 17, 2017 | 22.86 | 23.09 | 22.70 | 22.70 | 28,283 | -0.16(-0.70%) |
Aug 16, 2017 | 23.11 | 23.20 | 22.82 | 22.86 | 15,352 | -0.30(-1.30%) |
Aug 15, 2017 | 23.21 | 23.30 | 22.96 | 23.16 | 10,693 | -0.14(-0.62%) |
Aug 14, 2017 | 23.35 | 23.83 | 23.26 | 23.30 | 15,138 | -0.55(-2.29%) |
Aug 11, 2017 | 23.70 | 23.95 | 23.65 | 23.85 | 7,742 | +0.03(+0.13%) |
Aug 10, 2017 | 24.00 | 24.17 | 23.82 | 23.82 | 10,051 | -0.16(-0.65%) |
Aug 09, 2017 | 23.83 | 24.06 | 23.83 | 23.98 | 6,847 | +0.15(+0.61%) |
Aug 08, 2017 | 24.15 | 24.24 | 23.81 | 23.83 | 16,008 | -0.35(-1.45%) |
Aug 07, 2017 | 24.19 | 24.26 | 24.03 | 24.18 | 12,732 | +0.07(+0.28%) |
Aug 04, 2017 | 24.14 | 24.29 | 24.10 | 24.11 | 9,009 | +0.07(+0.30%) |
Aug 03, 2017 | 24.51 | 24.51 | 24.04 | 24.04 | 10,904 | -0.44(-1.80%) |
Aug 02, 2017 | 24.34 | 24.59 | 24.34 | 24.48 | 12,461 | -0.13(-0.53%) |
Aug 01, 2017 | 24.63 | 24.65 | 24.52 | 24.61 | 4,951 | -0.09(-0.36%) |
Jul 31, 2017 | 24.54 | 24.74 | 24.48 | 24.70 | 5,228 | +0.17(+0.69%) |
Jul 28, 2017 | 24.53 | 24.59 | 24.45 | 24.53 | 17,097 | +0.10(+0.41%) |
Jul 27, 2017 | 24.62 | 24.68 | 24.43 | 24.43 | 6,607 | -0.12(-0.49%) |
Jul 26, 2017 | 24.41 | 24.55 | 24.39 | 24.55 | 9,258 | +0.09(+0.36%) |
Jul 25, 2017 | 24.40 | 24.58 | 24.40 | 24.46 | 7,665 | +0.22(+0.91%) |
Jul 24, 2017 | 24.09 | 24.26 | 24.09 | 24.24 | 8,681 | +0.12(+0.50%) |
Jul 21, 2017 | 24.08 | 24.18 | 24.05 | 24.12 | 6,284 | -0.08(-0.35%) |
Jul 20, 2017 | 24.34 | 24.35 | 24.10 | 24.20 | 5,839 | -0.13(-0.55%) |
Jul 19, 2017 | 24.39 | 24.45 | 24.21 | 24.34 | 25,078 | +0.13(+0.54%) |
Jul 18, 2017 | 24.11 | 24.28 | 24.11 | 24.21 | 7,489 | +0.04(+0.17%) |
Jul 17, 2017 | 24.00 | 24.23 | 24.00 | 24.17 | 10,693 | +0.04(+0.17%) |
Jul 14, 2017 | 24.00 | 24.13 | 23.95 | 24.13 | 10,246 | +0.22(+0.92%) |
Jul 13, 2017 | 23.93 | 24.00 | 23.79 | 23.91 | 10,114 | +0.04(+0.17%) |
Jul 12, 2017 | 23.75 | 24.00 | 23.75 | 23.87 | 12,281 | +0.14(+0.59%) |
Jul 11, 2017 | 23.48 | 23.77 | 23.46 | 23.73 | 17,781 | +0.16(+0.68%) |
Jul 10, 2017 | 23.36 | 23.75 | 23.36 | 23.57 | 14,178 | +0.11(+0.47%) |
Jul 07, 2017 | 23.68 | 23.68 | 23.36 | 23.46 | 76,564 | -0.23(-0.97%) |
Jul 06, 2017 | 23.80 | 23.92 | 23.69 | 23.69 | 19,119 | -0.16(-0.67%) |
Jul 05, 2017 | 24.11 | 24.11 | 23.80 | 23.85 | 3,959 | -0.35(-1.45%) |