Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.65 | 24.08 | 23.43 | 23.51 | 158,500 | -0.13(-0.53%) |
Sep 28, 2017 | 23.55 | 23.74 | 23.31 | 23.64 | 209,556 | +0.19(+0.79%) |
Sep 27, 2017 | 23.55 | 23.94 | 23.29 | 23.45 | 542,057 | -0.10(-0.41%) |
Sep 26, 2017 | 23.56 | 23.64 | 23.34 | 23.55 | 156,199 | +0.04(+0.16%) |
Sep 25, 2017 | 23.59 | 23.76 | 23.17 | 23.51 | 92,025 | +0.01(+0.03%) |
Sep 22, 2017 | 23.53 | 23.66 | 23.30 | 23.51 | 52,023 | -0.05(-0.22%) |
Sep 21, 2017 | 23.98 | 24.01 | 23.40 | 23.56 | 128,853 | -0.28(-1.18%) |
Sep 20, 2017 | 23.20 | 24.18 | 23.08 | 23.84 | 75,607 | +0.53(+2.26%) |
Sep 19, 2017 | 23.00 | 23.62 | 22.93 | 23.31 | 70,471 | +0.16(+0.71%) |
Sep 18, 2017 | 22.52 | 23.22 | 22.45 | 23.15 | 93,236 | +0.77(+3.45%) |
Sep 15, 2017 | 22.61 | 22.61 | 22.18 | 22.38 | 239,287 | -0.19(-0.86%) |
Sep 14, 2017 | 23.14 | 23.64 | 22.42 | 22.57 | 129,670 | -0.50(-2.19%) |
Sep 13, 2017 | 22.98 | 23.21 | 22.97 | 23.08 | 56,539 | +0.10(+0.42%) |
Sep 12, 2017 | 22.96 | 23.17 | 22.85 | 22.98 | 38,897 | +0.29(+1.28%) |
Sep 11, 2017 | 22.56 | 22.93 | 22.15 | 22.69 | 88,550 | +0.30(+1.33%) |
Sep 08, 2017 | 22.12 | 22.63 | 22.03 | 22.39 | 92,363 | +0.22(+1.00%) |
Sep 07, 2017 | 22.53 | 22.62 | 21.83 | 22.17 | 101,884 | -0.26(-1.16%) |
Sep 06, 2017 | 22.62 | 22.93 | 22.42 | 22.43 | 78,847 | -0.11(-0.49%) |
Sep 05, 2017 | 22.79 | 22.79 | 22.42 | 22.54 | 109,741 | -0.25(-1.11%) |
Sep 01, 2017 | 22.63 | 22.85 | 22.63 | 22.79 | 54,056 | +0.13(+0.56%) |
Aug 31, 2017 | 22.27 | 22.73 | 22.19 | 22.67 | 134,004 | +0.53(+2.41%) |
Aug 30, 2017 | 22.16 | 22.34 | 22.04 | 22.13 | 92,495 | -0.07(-0.30%) |
Aug 29, 2017 | 21.95 | 22.41 | 21.91 | 22.20 | 125,323 | +0.10(+0.44%) |
Aug 28, 2017 | 22.19 | 22.40 | 21.72 | 22.10 | 73,799 | -0.05(-0.23%) |
Aug 25, 2017 | 22.13 | 22.27 | 21.90 | 22.16 | 48,088 | +0.13(+0.61%) |
Aug 24, 2017 | 22.33 | 22.42 | 21.84 | 22.02 | 71,093 | -0.16(-0.74%) |
Aug 23, 2017 | 21.93 | 22.24 | 21.87 | 22.19 | 86,644 | +0.06(+0.27%) |
Aug 22, 2017 | 22.06 | 22.22 | 21.93 | 22.13 | 96,723 | +0.08(+0.37%) |
Aug 21, 2017 | 21.77 | 22.05 | 21.50 | 22.04 | 89,139 | +0.27(+1.26%) |
Aug 18, 2017 | 21.50 | 21.97 | 21.30 | 21.77 | 106,847 | +0.04(+0.20%) |
Aug 17, 2017 | 22.08 | 22.34 | 21.73 | 21.73 | 110,890 | -0.42(-1.91%) |
Aug 16, 2017 | 22.63 | 22.63 | 22.09 | 22.15 | 72,097 | -0.34(-1.52%) |
Aug 15, 2017 | 22.86 | 23.09 | 22.47 | 22.49 | 118,214 | -0.28(-1.23%) |
Aug 14, 2017 | 21.97 | 22.85 | 21.97 | 22.77 | 137,395 | +1.01(+4.64%) |
Aug 11, 2017 | 21.80 | 22.05 | 21.59 | 21.76 | 134,760 | +0.04(+0.20%) |
Aug 10, 2017 | 22.13 | 22.22 | 21.70 | 21.72 | 88,693 | -0.60(-2.68%) |
Aug 09, 2017 | 22.50 | 22.55 | 22.22 | 22.31 | 79,740 | -0.34(-1.50%) |
Aug 08, 2017 | 22.83 | 23.14 | 22.61 | 22.65 | 110,762 | -0.20(-0.87%) |
Aug 07, 2017 | 23.14 | 23.32 | 22.77 | 22.85 | 195,882 | -0.35(-1.49%) |
Aug 04, 2017 | 23.51 | 23.96 | 23.06 | 23.20 | 158,325 | -0.25(-1.07%) |
Aug 03, 2017 | 23.50 | 23.58 | 23.05 | 23.45 | 174,295 | +0.05(+0.22%) |
Aug 02, 2017 | 23.60 | 24.02 | 23.26 | 23.40 | 134,951 | -0.19(-0.81%) |
Aug 01, 2017 | 23.63 | 23.88 | 23.40 | 23.59 | 150,535 | +0.17(+0.72%) |
Jul 31, 2017 | 23.77 | 23.77 | 23.32 | 23.42 | 200,505 | -0.36(-1.52%) |
Jul 28, 2017 | 24.65 | 24.65 | 23.70 | 23.78 | 265,901 | -1.14(-4.56%) |
Jul 27, 2017 | 24.83 | 25.08 | 24.38 | 24.92 | 109,159 | +0.13(+0.54%) |
Jul 26, 2017 | 24.83 | 25.14 | 24.76 | 24.78 | 94,517 | -0.20(-0.80%) |
Jul 25, 2017 | 24.80 | 25.10 | 24.63 | 24.98 | 96,027 | +0.35(+1.41%) |
Jul 24, 2017 | 24.54 | 25.04 | 24.53 | 24.64 | 61,576 | +0.01(+0.03%) |
Jul 21, 2017 | 25.20 | 25.30 | 23.08 | 24.63 | 92,820 | -0.36(-1.45%) |
Jul 20, 2017 | 24.92 | 25.09 | 24.92 | 24.99 | 52,900 | +0.04(+0.15%) |
Jul 19, 2017 | 24.88 | 25.11 | 24.66 | 24.95 | 59,985 | +0.05(+0.21%) |
Jul 18, 2017 | 24.85 | 25.16 | 24.85 | 24.90 | 34,628 | -0.11(-0.44%) |
Jul 17, 2017 | 24.92 | 25.11 | 24.59 | 25.01 | 68,408 | +0.10(+0.41%) |
Jul 14, 2017 | 24.80 | 25.07 | 24.56 | 24.91 | 45,847 | -0.10(-0.41%) |
Jul 13, 2017 | 25.09 | 25.17 | 24.69 | 25.01 | 44,387 | -0.08(-0.32%) |
Jul 12, 2017 | 25.09 | 25.25 | 24.79 | 25.09 | 137,686 | +0.06(+0.24%) |
Jul 11, 2017 | 24.81 | 25.29 | 24.51 | 25.03 | 315,189 | +0.29(+1.19%) |
Jul 10, 2017 | 24.82 | 24.82 | 24.63 | 24.74 | 130,559 | -0.07(-0.30%) |
Jul 07, 2017 | 24.77 | 24.85 | 24.64 | 24.81 | 169,535 | +0.13(+0.54%) |
Jul 06, 2017 | 24.75 | 24.85 | 24.49 | 24.68 | 123,745 | -0.08(-0.33%) |
Jul 05, 2017 | 25.01 | 25.01 | 24.55 | 24.76 | 97,540 | -0.27(-1.06%) |