Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.02 | 23.73 | 23.02 | 23.73 | 1,253 | +0.28(+1.19%) |
Sep 28, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 837 | +0.07(+0.30%) |
Sep 27, 2017 | 23.22 | 23.38 | 22.62 | 23.38 | 1,879 | +0.38(+1.65%) |
Sep 26, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 771 | -0.31(-1.33%) |
Sep 25, 2017 | 23.96 | 23.96 | 22.73 | 23.31 | 967 | -0.36(-1.52%) |
Sep 22, 2017 | 22.94 | 23.67 | 22.94 | 23.67 | 273,501 | +0.45(+1.94%) |
Sep 21, 2017 | 23.62 | 23.67 | 22.98 | 23.22 | 15,440 | +0.32(+1.40%) |
Sep 20, 2017 | 22.77 | 22.90 | 22.77 | 22.90 | 2,546 | -0.52(-2.22%) |
Sep 19, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 1,841 | -0.24(-1.01%) |
Sep 18, 2017 | 22.60 | 23.66 | 22.24 | 23.66 | 8,202 | +0.58(+2.51%) |
Sep 15, 2017 | 23.09 | 23.09 | 22.44 | 23.08 | 975 | +0.05(+0.22%) |
Sep 14, 2017 | 22.03 | 23.03 | 22.03 | 23.03 | 1,645 | +0.28(+1.23%) |
Sep 13, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 1,293 | -2.25(-9.00%) |
Sep 11, 2017 | 25.00 | 25.00 | 25.00 | 183 | +2.02(+8.79%) | |
Sep 08, 2017 | 22.98 | 22.98 | 22.98 | 22.98 | 666 | +0.20(+0.88%) |
Sep 07, 2017 | 22.46 | 22.80 | 22.45 | 22.78 | 1,117 | +0.42(+1.88%) |
Sep 06, 2017 | 22.62 | 22.82 | 22.36 | 22.36 | 1,881 | -0.62(-2.70%) |
Sep 05, 2017 | 22.76 | 22.98 | 22.76 | 22.98 | 2,274 | -0.56(-2.38%) |
Sep 01, 2017 | 23.33 | 23.54 | 23.32 | 23.54 | 1,794 | +0.58(+2.53%) |
Aug 31, 2017 | 22.02 | 22.96 | 22.02 | 22.96 | 960 | +0.04(+0.17%) |
Aug 30, 2017 | 22.99 | 22.99 | 22.78 | 22.92 | 2,092 | -0.30(-1.29%) |
Aug 29, 2017 | 23.02 | 23.22 | 22.89 | 23.22 | 1,800 | -0.49(-2.07%) |
Aug 28, 2017 | 23.00 | 23.71 | 23.00 | 23.71 | 1,229 | +0.71(+3.09%) |
Aug 25, 2017 | 22.65 | 23.00 | 22.65 | 23.00 | 5,983 | +0.30(+1.32%) |
Aug 24, 2017 | 23.05 | 23.12 | 22.70 | 22.70 | 3,366 | -0.45(-1.94%) |
Aug 23, 2017 | 22.79 | 23.15 | 22.79 | 23.15 | 2,545 | -0.12(-0.52%) |
Aug 22, 2017 | 23.00 | 23.27 | 23.00 | 23.27 | 3,148 | +0.27(+1.17%) |
Aug 21, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 2,686 | +0.05(+0.22%) |
Aug 18, 2017 | 22.93 | 22.95 | 22.93 | 22.95 | 1,063 | -0.05(-0.22%) |
Aug 17, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,267 | +0.07(+0.31%) |
Aug 16, 2017 | 22.16 | 22.93 | 22.16 | 22.93 | 2,122 | +0.70(+3.15%) |
Aug 15, 2017 | 22.23 | 22.23 | 22.23 | 22.23 | 4,082 | +0.00(+0.00%) |
Aug 14, 2017 | 22.23 | 22.23 | 22.23 | 22.23 | 557 | +0.21(+0.95%) |
Aug 11, 2017 | 21.31 | 22.02 | 21.31 | 22.02 | 477 | -0.56(-2.48%) |
Aug 10, 2017 | 22.58 | 22.58 | 22.58 | 22.58 | 971 | -0.68(-2.92%) |
Aug 09, 2017 | 22.19 | 23.26 | 22.19 | 23.26 | 2,587 | -0.21(-0.89%) |
Aug 08, 2017 | 23.48 | 23.48 | 23.47 | 23.47 | 746 | -0.16(-0.68%) |
Aug 07, 2017 | 23.62 | 23.63 | 23.62 | 23.63 | 1,004 | -0.42(-1.75%) |
Aug 04, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 407 | -0.16(-0.66%) |
Aug 03, 2017 | 23.70 | 24.21 | 23.70 | 24.21 | 1,439 | +0.21(+0.88%) |
Aug 02, 2017 | 23.40 | 24.00 | 23.40 | 24.00 | 1,702 | +0.45(+1.91%) |
Aug 01, 2017 | 23.55 | 23.55 | 23.55 | 23.55 | 1,123 | +0.00(+0.00%) |
Jul 31, 2017 | 23.55 | 23.55 | 22.91 | 23.55 | 714 | +0.25(+1.07%) |
Jul 28, 2017 | 23.09 | 23.34 | 23.06 | 23.30 | 5,561 | +0.61(+2.67%) |
Jul 26, 2017 | 22.70 | 22.70 | 22.70 | 562 | -0.21(-0.94%) | |
Jul 25, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 353 | +0.26(+1.15%) |
Jul 24, 2017 | 22.29 | 22.65 | 22.29 | 22.65 | 986 | +0.28(+1.23%) |
Jul 21, 2017 | 22.34 | 22.50 | 22.34 | 22.37 | 798 | -0.18(-0.78%) |
Jul 20, 2017 | 22.55 | 22.55 | 22.55 | 22.55 | 1,434 | +0.11(+0.49%) |
Jul 19, 2017 | 22.49 | 22.49 | 22.44 | 22.44 | 9,253 | +0.75(+3.46%) |
Jul 18, 2017 | 22.26 | 22.26 | 21.69 | 21.69 | 585 | -0.59(-2.65%) |
Jul 17, 2017 | 21.98 | 22.43 | 21.56 | 22.28 | 2,915 | -0.17(-0.76%) |
Jul 14, 2017 | 22.30 | 22.45 | 22.02 | 22.45 | 2,519 | +0.60(+2.75%) |
Jul 13, 2017 | 21.72 | 21.85 | 21.72 | 21.85 | 682 | +0.50(+2.34%) |
Jul 12, 2017 | 21.60 | 21.61 | 21.35 | 21.35 | 2,034 | +0.22(+1.04%) |
Jul 11, 2017 | 21.13 | 21.14 | 21.13 | 21.13 | 1,682 | -0.23(-1.08%) |
Jul 10, 2017 | 21.65 | 21.65 | 21.36 | 21.36 | 1,211 | +0.18(+0.85%) |
Jul 07, 2017 | 21.22 | 21.30 | 21.18 | 21.18 | 1,946 | -0.30(-1.40%) |
Jul 06, 2017 | 21.26 | 21.48 | 21.26 | 21.48 | 20,439 | +0.18(+0.85%) |
Jul 05, 2017 | 21.31 | 21.31 | 21.29 | 21.30 | 3,225 | +0.00(+0.00%) |