Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.35 | 25.40 | 25.20 | 25.20 | 18,308 | -0.10(-0.40%) |
Sep 28, 2017 | 25.35 | 25.45 | 25.20 | 25.30 | 10,900 | -0.05(-0.20%) |
Sep 27, 2017 | 25.20 | 25.40 | 25.00 | 25.35 | 14,498 | +0.00(+0.00%) |
Sep 26, 2017 | 25.10 | 25.62 | 25.10 | 25.35 | 7,249 | +0.05(+0.20%) |
Sep 25, 2017 | 25.10 | 25.55 | 24.65 | 25.30 | 22,280 | -0.10(-0.39%) |
Sep 22, 2017 | 24.25 | 25.65 | 24.05 | 25.40 | 36,973 | +1.20(+4.96%) |
Sep 21, 2017 | 23.35 | 24.26 | 23.35 | 24.20 | 12,166 | +0.00(+0.00%) |
Sep 20, 2017 | 23.65 | 24.25 | 23.00 | 24.20 | 23,798 | +0.85(+3.64%) |
Sep 19, 2017 | 22.40 | 23.45 | 22.40 | 23.35 | 6,167 | +0.00(+0.00%) |
Sep 18, 2017 | 22.90 | 23.60 | 22.20 | 23.35 | 12,434 | +0.55(+2.41%) |
Sep 15, 2017 | 24.25 | 24.40 | 22.80 | 22.80 | 46,878 | -1.40(-5.79%) |
Sep 14, 2017 | 23.66 | 24.30 | 23.66 | 24.20 | 7,577 | -0.05(-0.21%) |
Sep 13, 2017 | 24.20 | 24.35 | 24.00 | 24.25 | 21,841 | +0.10(+0.41%) |
Sep 12, 2017 | 23.75 | 24.30 | 23.70 | 24.15 | 17,229 | +0.40(+1.68%) |
Sep 11, 2017 | 23.75 | 23.75 | 23.60 | 23.75 | 8,733 | +0.30(+1.28%) |
Sep 08, 2017 | 23.45 | 23.75 | 23.45 | 23.45 | 7,793 | +0.00(+0.00%) |
Sep 07, 2017 | 23.35 | 23.70 | 23.30 | 23.45 | 6,407 | +0.00(+0.00%) |
Sep 06, 2017 | 23.90 | 23.90 | 22.50 | 23.45 | 16,075 | -0.50(-2.09%) |
Sep 05, 2017 | 24.00 | 24.25 | 23.50 | 23.95 | 14,125 | -0.25(-1.03%) |
Sep 01, 2017 | 23.85 | 24.20 | 23.80 | 24.20 | 11,082 | +0.35(+1.47%) |
Aug 31, 2017 | 23.70 | 24.05 | 22.85 | 23.85 | 11,607 | +0.00(+0.00%) |
Aug 30, 2017 | 23.50 | 24.20 | 23.40 | 23.85 | 6,976 | +0.25(+1.06%) |
Aug 29, 2017 | 23.38 | 23.65 | 23.38 | 23.60 | 3,390 | +0.30(+1.29%) |
Aug 28, 2017 | 22.90 | 23.50 | 22.80 | 23.30 | 5,712 | +0.60(+2.64%) |
Aug 25, 2017 | 22.35 | 22.80 | 22.25 | 22.70 | 7,375 | +0.15(+0.67%) |
Aug 24, 2017 | 22.60 | 22.40 | 22.55 | 6,863 | +0.15(+0.67%) | |
Aug 23, 2017 | 23.35 | 23.35 | 22.35 | 22.40 | 8,472 | -0.70(-3.03%) |
Aug 22, 2017 | 23.40 | 23.60 | 23.00 | 23.10 | 8,336 | -0.50(-2.12%) |
Aug 21, 2017 | 23.30 | 23.70 | 22.90 | 23.60 | 10,462 | +0.35(+1.51%) |
Aug 18, 2017 | 22.90 | 23.35 | 22.64 | 23.25 | 13,512 | +0.05(+0.22%) |
Aug 17, 2017 | 23.30 | 23.50 | 22.80 | 23.20 | 12,063 | -0.30(-1.28%) |
Aug 16, 2017 | 23.40 | 23.60 | 23.15 | 23.50 | 16,506 | +0.05(+0.21%) |
Aug 15, 2017 | 23.70 | 23.77 | 23.35 | 23.45 | 8,792 | -0.25(-1.05%) |
Aug 14, 2017 | 22.75 | 23.75 | 22.75 | 23.70 | 13,543 | +0.72(+3.16%) |
Aug 11, 2017 | 22.48 | 23.75 | 22.45 | 22.98 | 12,968 | +0.08(+0.33%) |
Aug 10, 2017 | 22.35 | 22.95 | 22.35 | 22.90 | 9,113 | +0.20(+0.88%) |
Aug 09, 2017 | 22.80 | 22.90 | 22.50 | 22.70 | 10,778 | -0.35(-1.52%) |
Aug 08, 2017 | 23.05 | 23.10 | 23.00 | 23.05 | 7,559 | +0.00(+0.00%) |
Aug 07, 2017 | 22.45 | 23.10 | 22.15 | 23.05 | 10,487 | +0.80(+3.60%) |
Aug 04, 2017 | 22.45 | 22.45 | 22.05 | 22.25 | 5,608 | +0.05(+0.23%) |
Aug 03, 2017 | 22.55 | 22.55 | 22.10 | 22.20 | 4,245 | -0.20(-0.89%) |
Aug 02, 2017 | 22.45 | 22.55 | 22.20 | 22.40 | 7,655 | -0.15(-0.67%) |
Aug 01, 2017 | 23.10 | 23.10 | 22.25 | 22.55 | 15,367 | -0.50(-2.17%) |
Jul 31, 2017 | 22.69 | 23.05 | 22.60 | 23.05 | 15,048 | +0.40(+1.77%) |
Jul 28, 2017 | 22.38 | 22.85 | 22.20 | 22.65 | 14,636 | +0.25(+1.12%) |
Jul 27, 2017 | 20.25 | 22.70 | 20.25 | 22.40 | 18,099 | +2.45(+12.28%) |
Jul 26, 2017 | 20.40 | 20.99 | 19.90 | 19.95 | 9,261 | +0.45(+2.31%) |
Jul 25, 2017 | 19.40 | 19.70 | 19.35 | 19.50 | 7,660 | +0.10(+0.52%) |
Jul 24, 2017 | 19.95 | 20.00 | 19.30 | 19.40 | 15,829 | -0.65(-3.24%) |
Jul 21, 2017 | 20.60 | 20.93 | 19.85 | 20.05 | 12,465 | -0.35(-1.72%) |
Jul 20, 2017 | 20.50 | 20.70 | 20.40 | 20.40 | 7,379 | -0.15(-0.73%) |
Jul 19, 2017 | 20.80 | 21.15 | 20.35 | 20.55 | 6,924 | -0.25(-1.20%) |
Jul 18, 2017 | 21.00 | 21.15 | 20.60 | 20.80 | 7,333 | -0.40(-1.89%) |
Jul 17, 2017 | 21.50 | 21.95 | 20.95 | 21.20 | 6,742 | -0.20(-0.93%) |
Jul 14, 2017 | 21.30 | 21.40 | 21.30 | 21.40 | 4,608 | +0.05(+0.23%) |
Jul 13, 2017 | 21.85 | 21.85 | 21.32 | 21.35 | 4,561 | -0.20(-0.93%) |
Jul 12, 2017 | 21.90 | 22.10 | 21.25 | 21.55 | 15,679 | -0.45(-2.05%) |
Jul 11, 2017 | 22.10 | 22.45 | 21.75 | 22.00 | 5,443 | -0.15(-0.68%) |
Jul 10, 2017 | 22.15 | 22.70 | 22.10 | 22.15 | 8,418 | -0.45(-1.99%) |
Jul 07, 2017 | 23.10 | 23.15 | 22.40 | 22.60 | 10,990 | -0.40(-1.74%) |
Jul 06, 2017 | 23.05 | 23.45 | 23.00 | 23.00 | 8,734 | -0.20(-0.86%) |
Jul 05, 2017 | 22.25 | 23.40 | 22.20 | 23.20 | 13,463 | +0.60(+2.65%) |