Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.92 | 23.99 | 23.90 | 23.94 | 10,267 | +0.22(+0.93%) |
Sep 28, 2017 | 23.68 | 23.72 | 23.63 | 23.72 | 7,039 | -0.44(-1.82%) |
Sep 27, 2017 | 23.99 | 24.23 | 23.99 | 24.16 | 9,453 | +0.10(+0.42%) |
Sep 26, 2017 | 24.04 | 24.06 | 23.71 | 24.06 | 12,567 | -0.28(-1.15%) |
Sep 25, 2017 | 24.46 | 24.47 | 24.34 | 24.34 | 4,342 | -0.25(-1.02%) |
Sep 22, 2017 | 24.44 | 24.59 | 24.41 | 24.59 | 9,280 | +0.33(+1.36%) |
Sep 21, 2017 | 24.20 | 24.33 | 24.20 | 24.26 | 5,534 | +0.02(+0.08%) |
Sep 20, 2017 | 24.28 | 24.33 | 24.03 | 24.24 | 21,106 | -0.09(-0.37%) |
Sep 19, 2017 | 24.44 | 24.44 | 24.30 | 24.33 | 3,658 | +0.31(+1.29%) |
Sep 18, 2017 | 24.05 | 24.15 | 23.93 | 24.02 | 5,571 | +0.16(+0.67%) |
Sep 15, 2017 | 23.88 | 23.88 | 23.78 | 23.86 | 10,977 | +0.09(+0.38%) |
Sep 14, 2017 | 23.67 | 23.78 | 23.65 | 23.77 | 107,077 | +0.40(+1.71%) |
Sep 13, 2017 | 23.38 | 23.47 | 23.30 | 23.37 | 254,742 | -0.23(-0.97%) |
Sep 12, 2017 | 23.55 | 23.73 | 23.53 | 23.60 | 6,458 | -0.16(-0.67%) |
Sep 11, 2017 | 23.75 | 23.80 | 23.65 | 23.76 | 5,571 | +0.26(+1.11%) |
Sep 08, 2017 | 23.42 | 23.55 | 23.37 | 23.50 | 8,169 | +0.35(+1.51%) |
Sep 07, 2017 | 23.16 | 23.24 | 23.14 | 23.15 | 7,298 | -0.02(-0.08%) |
Sep 06, 2017 | 23.10 | 23.18 | 23.06 | 23.17 | 63,884 | -0.09(-0.39%) |
Sep 05, 2017 | 23.57 | 23.57 | 23.16 | 23.26 | 60,833 | -0.37(-1.57%) |
Sep 01, 2017 | 23.66 | 23.66 | 23.51 | 23.63 | 5,783 | +0.15(+0.64%) |
Aug 31, 2017 | 23.32 | 23.48 | 23.28 | 23.48 | 21,500 | +0.14(+0.60%) |
Aug 30, 2017 | 23.29 | 23.34 | 23.17 | 23.34 | 6,031 | +0.17(+0.73%) |
Aug 29, 2017 | 22.94 | 23.17 | 22.85 | 23.17 | 18,385 | +0.03(+0.13%) |
Aug 28, 2017 | 23.05 | 23.14 | 23.03 | 23.14 | 6,418 | +0.03(+0.13%) |
Aug 25, 2017 | 23.36 | 23.36 | 23.01 | 23.11 | 166,400 | -0.03(-0.15%) |
Aug 24, 2017 | 23.30 | 23.38 | 23.08 | 23.14 | 9,058 | +0.11(+0.50%) |
Aug 23, 2017 | 23.06 | 23.06 | 22.78 | 23.03 | 9,762 | -0.24(-1.03%) |
Aug 22, 2017 | 23.29 | 23.40 | 23.16 | 23.27 | 7,818 | +0.23(+1.00%) |
Aug 21, 2017 | 22.99 | 23.06 | 22.97 | 23.04 | 13,146 | +0.17(+0.74%) |
Aug 18, 2017 | 22.84 | 22.87 | 22.80 | 22.87 | 2,756 | -0.06(-0.26%) |
Aug 17, 2017 | 23.12 | 23.12 | 22.93 | 22.93 | 7,630 | -0.21(-0.91%) |
Aug 16, 2017 | 23.06 | 23.14 | 23.05 | 23.14 | 7,233 | +0.23(+1.00%) |
Aug 15, 2017 | 22.90 | 22.94 | 22.77 | 22.91 | 17,907 | -0.23(-1.01%) |
Aug 14, 2017 | 23.16 | 23.16 | 23.03 | 23.14 | 3,988 | +0.15(+0.67%) |
Aug 11, 2017 | 22.94 | 23.02 | 22.92 | 22.99 | 3,799 | -0.15(-0.65%) |
Aug 10, 2017 | 23.21 | 23.24 | 23.13 | 23.14 | 8,322 | -0.31(-1.34%) |
Aug 09, 2017 | 23.34 | 23.51 | 23.29 | 23.45 | 11,363 | -0.12(-0.49%) |
Aug 08, 2017 | 23.56 | 23.61 | 23.46 | 23.57 | 17,100 | -0.42(-1.75%) |
Aug 07, 2017 | 23.87 | 23.99 | 23.83 | 23.99 | 3,782 | +0.22(+0.93%) |
Aug 04, 2017 | 23.60 | 23.77 | 23.57 | 23.77 | 11,663 | +0.22(+0.93%) |
Aug 03, 2017 | 23.61 | 23.77 | 23.48 | 23.55 | 35,672 | +0.21(+0.88%) |
Aug 02, 2017 | 23.27 | 23.35 | 23.15 | 23.34 | 4,704 | +0.11(+0.47%) |
Aug 01, 2017 | 23.30 | 23.35 | 23.13 | 23.23 | 5,002 | +0.20(+0.89%) |
Jul 31, 2017 | 23.04 | 23.04 | 22.87 | 23.03 | 4,172 | -0.03(-0.13%) |
Jul 28, 2017 | 22.94 | 23.06 | 22.85 | 23.06 | 14,057 | +0.06(+0.26%) |
Jul 27, 2017 | 23.13 | 23.25 | 22.90 | 23.00 | 15,323 | -0.06(-0.26%) |
Jul 26, 2017 | 22.69 | 23.06 | 22.69 | 23.06 | 6,832 | +0.52(+2.31%) |
Jul 25, 2017 | 22.57 | 22.60 | 22.50 | 22.54 | 10,743 | +0.59(+2.66%) |
Jul 24, 2017 | 21.58 | 22.21 | 21.58 | 21.95 | 10,716 | +0.28(+1.32%) |
Jul 21, 2017 | 21.73 | 21.73 | 21.62 | 21.67 | 4,500 | -0.16(-0.73%) |
Jul 20, 2017 | 21.77 | 21.91 | 21.75 | 21.83 | 6,507 | +0.00(+0.00%) |
Jul 19, 2017 | 21.80 | 21.87 | 21.73 | 21.83 | 18,808 | -0.02(-0.09%) |
Jul 18, 2017 | 21.70 | 21.85 | 21.68 | 21.85 | 83,380 | -0.09(-0.43%) |
Jul 17, 2017 | 21.84 | 21.99 | 21.77 | 21.95 | 30,484 | -0.09(-0.39%) |
Jul 14, 2017 | 21.95 | 22.03 | 21.63 | 22.03 | 13,706 | -0.05(-0.23%) |
Jul 13, 2017 | 21.61 | 22.08 | 21.45 | 22.08 | 7,463 | +0.65(+3.03%) |
Jul 12, 2017 | 21.32 | 21.45 | 21.29 | 21.43 | 8,823 | +0.71(+3.43%) |
Jul 11, 2017 | 20.88 | 20.89 | 20.59 | 20.72 | 11,388 | -0.55(-2.59%) |
Jul 10, 2017 | 21.17 | 21.27 | 21.17 | 21.27 | 5,684 | +0.05(+0.24%) |
Jul 07, 2017 | 20.73 | 21.22 | 20.73 | 21.22 | 5,216 | -0.16(-0.75%) |
Jul 06, 2017 | 21.10 | 21.38 | 21.10 | 21.38 | 22,104 | +0.11(+0.52%) |
Jul 05, 2017 | 21.16 | 21.51 | 21.07 | 21.27 | 29,016 | -0.62(-2.83%) |