Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.53 | 22.70 | 22.47 | 22.68 | 25,038 | +0.49(+2.21%) |
Sep 28, 2017 | 22.07 | 22.24 | 22.07 | 22.19 | 98,945 | +0.16(+0.73%) |
Sep 27, 2017 | 21.98 | 22.11 | 21.95 | 22.03 | 33,322 | +0.15(+0.69%) |
Sep 26, 2017 | 21.81 | 21.88 | 21.78 | 21.88 | 36,996 | -0.20(-0.91%) |
Sep 25, 2017 | 21.95 | 22.10 | 21.94 | 22.08 | 52,985 | -0.05(-0.23%) |
Sep 22, 2017 | 22.16 | 22.19 | 22.12 | 22.13 | 43,039 | +0.21(+0.96%) |
Sep 21, 2017 | 21.86 | 22.03 | 21.86 | 21.92 | 57,776 | +0.06(+0.27%) |
Sep 20, 2017 | 21.87 | 21.96 | 21.80 | 21.86 | 35,444 | -0.25(-1.11%) |
Sep 19, 2017 | 22.04 | 22.14 | 22.04 | 22.11 | 38,354 | -0.00(-0.02%) |
Sep 18, 2017 | 22.17 | 22.22 | 22.05 | 22.11 | 22,678 | -0.20(-0.90%) |
Sep 15, 2017 | 22.47 | 22.48 | 22.27 | 22.31 | 36,600 | -0.28(-1.24%) |
Sep 14, 2017 | 22.52 | 22.63 | 22.47 | 22.59 | 74,050 | +0.07(+0.31%) |
Sep 13, 2017 | 22.70 | 22.73 | 22.50 | 22.52 | 72,914 | -0.33(-1.44%) |
Sep 12, 2017 | 22.76 | 22.91 | 22.76 | 22.85 | 33,188 | +0.12(+0.53%) |
Sep 11, 2017 | 22.66 | 22.79 | 22.63 | 22.73 | 127,553 | +0.79(+3.60%) |
Sep 08, 2017 | 21.80 | 22.03 | 21.75 | 21.94 | 189,547 | +0.20(+0.92%) |
Sep 07, 2017 | 21.86 | 21.89 | 21.72 | 21.74 | 105,048 | -0.13(-0.59%) |
Sep 06, 2017 | 21.82 | 21.99 | 21.78 | 21.87 | 33,578 | -0.20(-0.91%) |
Sep 05, 2017 | 22.07 | 22.10 | 21.97 | 22.07 | 31,191 | -0.46(-2.04%) |
Sep 01, 2017 | 22.51 | 22.56 | 22.48 | 22.53 | 10,631 | -0.02(-0.09%) |
Aug 31, 2017 | 22.45 | 22.55 | 22.40 | 22.55 | 13,209 | +0.19(+0.83%) |
Aug 30, 2017 | 22.36 | 22.50 | 22.33 | 22.36 | 21,676 | -0.09(-0.40%) |
Aug 29, 2017 | 22.37 | 22.53 | 22.37 | 22.45 | 15,715 | -0.28(-1.21%) |
Aug 28, 2017 | 22.73 | 22.76 | 22.67 | 22.73 | 35,209 | -0.22(-0.96%) |
Aug 25, 2017 | 22.83 | 22.98 | 22.83 | 22.95 | 29,307 | +0.06(+0.26%) |
Aug 24, 2017 | 23.01 | 23.03 | 22.89 | 22.89 | 38,653 | +0.04(+0.18%) |
Aug 23, 2017 | 22.81 | 22.94 | 22.80 | 22.85 | 24,547 | -0.04(-0.17%) |
Aug 22, 2017 | 22.84 | 22.89 | 22.80 | 22.89 | 25,268 | +0.09(+0.39%) |
Aug 21, 2017 | 22.67 | 22.80 | 22.67 | 22.80 | 16,975 | +0.13(+0.57%) |
Aug 18, 2017 | 22.69 | 22.69 | 22.55 | 22.67 | 9,398 | +0.09(+0.40%) |
Aug 17, 2017 | 22.75 | 22.87 | 22.58 | 22.58 | 306,226 | -0.25(-1.10%) |
Aug 16, 2017 | 22.75 | 22.92 | 22.67 | 22.83 | 123,923 | +0.07(+0.31%) |
Aug 15, 2017 | 22.77 | 22.79 | 22.71 | 22.76 | 21,997 | -0.19(-0.83%) |
Aug 14, 2017 | 22.90 | 23.01 | 22.90 | 22.95 | 64,266 | -0.04(-0.17%) |
Aug 11, 2017 | 22.98 | 22.99 | 22.84 | 22.99 | 15,884 | +0.04(+0.17%) |
Aug 10, 2017 | 23.06 | 23.07 | 22.86 | 22.95 | 38,973 | -0.45(-1.92%) |
Aug 09, 2017 | 23.22 | 23.40 | 23.22 | 23.40 | 26,504 | +0.01(+0.04%) |
Aug 08, 2017 | 23.52 | 23.56 | 23.36 | 23.39 | 30,407 | -0.24(-1.02%) |
Aug 07, 2017 | 23.60 | 23.67 | 23.57 | 23.63 | 64,036 | +0.03(+0.11%) |
Aug 04, 2017 | 23.52 | 23.66 | 23.49 | 23.60 | 23,676 | -0.88(-3.58%) |
Aug 03, 2017 | 24.27 | 24.51 | 24.26 | 24.48 | 49,864 | +0.02(+0.08%) |
Aug 02, 2017 | 24.30 | 24.46 | 24.30 | 24.46 | 63,154 | +0.34(+1.41%) |
Aug 01, 2017 | 24.11 | 24.25 | 24.10 | 24.12 | 25,952 | +0.01(+0.04%) |
Jul 31, 2017 | 23.96 | 24.17 | 23.96 | 24.11 | 18,269 | +0.12(+0.50%) |
Jul 28, 2017 | 23.83 | 24.00 | 23.83 | 23.99 | 32,776 | +0.02(+0.08%) |
Jul 27, 2017 | 24.02 | 24.07 | 23.88 | 23.97 | 183,679 | -0.16(-0.66%) |
Jul 26, 2017 | 23.93 | 24.14 | 23.91 | 24.13 | 28,955 | +0.03(+0.12%) |
Jul 25, 2017 | 24.09 | 24.15 | 24.01 | 24.10 | 31,062 | +0.12(+0.50%) |
Jul 24, 2017 | 23.99 | 23.99 | 23.92 | 23.98 | 22,324 | -0.04(-0.17%) |
Jul 21, 2017 | 23.92 | 24.02 | 23.90 | 24.02 | 47,191 | +0.34(+1.44%) |
Jul 20, 2017 | 23.57 | 23.72 | 23.57 | 23.68 | 26,389 | +0.02(+0.08%) |
Jul 19, 2017 | 23.58 | 23.66 | 23.57 | 23.66 | 43,489 | +0.14(+0.60%) |
Jul 18, 2017 | 23.50 | 23.55 | 23.44 | 23.52 | 55,795 | -0.01(-0.04%) |
Jul 17, 2017 | 23.47 | 23.57 | 23.47 | 23.53 | 36,211 | +0.14(+0.60%) |
Jul 14, 2017 | 23.24 | 23.39 | 23.23 | 23.39 | 48,128 | -0.03(-0.13%) |
Jul 13, 2017 | 23.40 | 23.46 | 23.28 | 23.42 | 89,607 | +0.01(+0.04%) |
Jul 12, 2017 | 23.36 | 23.42 | 23.31 | 23.41 | 49,645 | -0.09(-0.38%) |
Jul 11, 2017 | 23.39 | 23.53 | 23.29 | 23.50 | 42,320 | -0.07(-0.30%) |
Jul 10, 2017 | 23.48 | 23.59 | 23.48 | 23.57 | 22,608 | +0.12(+0.51%) |
Jul 07, 2017 | 23.41 | 23.48 | 23.39 | 23.45 | 60,927 | +0.07(+0.30%) |
Jul 06, 2017 | 23.38 | 23.53 | 23.33 | 23.38 | 35,645 | +0.22(+0.95%) |
Jul 05, 2017 | 23.15 | 23.19 | 23.11 | 23.16 | 25,283 | +0.15(+0.65%) |