Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.64 | 22.72 | 22.58 | 22.71 | 252,868 | +0.19(+0.86%) |
Sep 28, 2017 | 22.45 | 22.54 | 22.45 | 22.51 | 126,251 | +0.00(+0.00%) |
Sep 27, 2017 | 22.47 | 22.53 | 22.45 | 22.51 | 71,934 | -0.14(-0.62%) |
Sep 26, 2017 | 22.68 | 22.68 | 22.59 | 22.65 | 110,431 | -0.02(-0.07%) |
Sep 25, 2017 | 22.69 | 22.70 | 22.60 | 22.67 | 64,943 | -0.15(-0.68%) |
Sep 22, 2017 | 22.77 | 22.84 | 22.77 | 22.82 | 827,401 | +0.08(+0.34%) |
Sep 21, 2017 | 22.77 | 22.77 | 22.71 | 22.74 | 121,348 | -0.12(-0.51%) |
Sep 20, 2017 | 22.98 | 22.98 | 22.77 | 22.86 | 42,959 | -0.07(-0.30%) |
Sep 19, 2017 | 22.95 | 22.96 | 22.89 | 22.93 | 44,226 | -0.05(-0.23%) |
Sep 18, 2017 | 23.03 | 23.06 | 22.95 | 22.98 | 44,470 | -0.03(-0.14%) |
Sep 15, 2017 | 23.01 | 23.05 | 22.98 | 23.01 | 103,817 | +0.05(+0.20%) |
Sep 14, 2017 | 22.88 | 22.97 | 22.88 | 22.97 | 33,244 | +0.02(+0.10%) |
Sep 13, 2017 | 23.05 | 23.07 | 22.94 | 22.95 | 60,608 | -0.12(-0.54%) |
Sep 12, 2017 | 23.12 | 23.12 | 23.07 | 23.07 | 45,141 | -0.09(-0.40%) |
Sep 11, 2017 | 23.15 | 23.18 | 23.14 | 23.16 | 87,055 | +0.03(+0.13%) |
Sep 08, 2017 | 23.13 | 23.17 | 23.11 | 23.13 | 150,459 | +0.13(+0.57%) |
Sep 07, 2017 | 22.94 | 23.02 | 22.94 | 23.00 | 56,476 | +0.19(+0.81%) |
Sep 06, 2017 | 22.78 | 22.85 | 22.72 | 22.81 | 44,739 | +0.13(+0.58%) |
Sep 05, 2017 | 22.78 | 22.82 | 22.67 | 22.68 | 112,344 | -0.20(-0.88%) |
Sep 01, 2017 | 22.89 | 22.89 | 22.79 | 22.88 | 73,254 | +0.00(+0.00%) |
Aug 31, 2017 | 22.78 | 22.90 | 22.75 | 22.88 | 65,913 | +0.22(+0.96%) |
Aug 30, 2017 | 22.60 | 22.67 | 22.60 | 22.67 | 45,193 | +0.04(+0.17%) |
Aug 29, 2017 | 22.61 | 22.69 | 22.61 | 22.63 | 72,346 | -0.04(-0.17%) |
Aug 28, 2017 | 22.67 | 22.68 | 22.64 | 22.67 | 36,605 | +0.06(+0.27%) |
Aug 25, 2017 | 22.55 | 22.65 | 22.50 | 22.60 | 65,211 | +0.04(+0.17%) |
Aug 24, 2017 | 22.63 | 22.65 | 22.57 | 22.57 | 55,431 | -0.09(-0.41%) |
Aug 23, 2017 | 22.60 | 22.68 | 22.60 | 22.66 | 82,365 | -0.03(-0.14%) |
Aug 22, 2017 | 22.69 | 22.71 | 22.66 | 22.69 | 72,588 | +0.08(+0.34%) |
Aug 21, 2017 | 22.59 | 22.64 | 22.56 | 22.61 | 49,684 | +0.01(+0.03%) |
Aug 18, 2017 | 22.59 | 22.62 | 22.55 | 22.60 | 138,162 | +0.10(+0.45%) |
Aug 17, 2017 | 22.66 | 22.66 | 22.50 | 22.50 | 82,239 | -0.20(-0.89%) |
Aug 16, 2017 | 22.61 | 22.71 | 22.61 | 22.71 | 69,774 | +0.20(+0.89%) |
Aug 15, 2017 | 22.50 | 22.52 | 22.46 | 22.50 | 96,242 | -0.10(-0.45%) |
Aug 14, 2017 | 22.59 | 22.64 | 22.55 | 22.60 | 141,886 | +0.14(+0.62%) |
Aug 11, 2017 | 22.49 | 22.51 | 22.43 | 22.47 | 347,910 | -0.05(-0.21%) |
Aug 10, 2017 | 22.64 | 22.64 | 22.51 | 22.51 | 60,931 | -0.26(-1.16%) |
Aug 09, 2017 | 22.69 | 22.78 | 22.67 | 22.78 | 34,694 | +0.11(+0.48%) |
Aug 08, 2017 | 22.69 | 22.74 | 22.65 | 22.67 | 74,881 | -0.11(-0.48%) |
Aug 07, 2017 | 22.73 | 22.78 | 22.71 | 22.78 | 96,226 | -0.05(-0.23%) |
Aug 04, 2017 | 22.87 | 22.91 | 22.78 | 22.83 | 63,272 | -0.02(-0.08%) |
Aug 03, 2017 | 22.79 | 22.87 | 22.79 | 22.84 | 45,495 | +0.05(+0.24%) |
Aug 02, 2017 | 22.75 | 22.82 | 22.75 | 22.79 | 62,896 | +0.03(+0.14%) |
Aug 01, 2017 | 22.79 | 22.84 | 22.76 | 22.76 | 58,110 | +0.09(+0.41%) |
Jul 31, 2017 | 22.62 | 22.67 | 22.57 | 22.67 | 50,466 | -0.01(-0.03%) |
Jul 28, 2017 | 22.55 | 22.67 | 22.54 | 22.67 | 93,706 | +0.15(+0.65%) |
Jul 27, 2017 | 22.64 | 22.64 | 22.49 | 22.53 | 69,913 | +0.02(+0.10%) |
Jul 26, 2017 | 22.40 | 22.52 | 22.36 | 22.50 | 44,261 | +0.08(+0.35%) |
Jul 25, 2017 | 22.44 | 22.46 | 22.40 | 22.43 | 37,169 | +0.00(+0.00%) |
Jul 24, 2017 | 22.36 | 22.43 | 22.36 | 22.43 | 51,776 | +0.05(+0.24%) |
Jul 21, 2017 | 22.33 | 22.40 | 22.32 | 22.37 | 96,666 | -0.02(-0.07%) |
Jul 20, 2017 | 22.36 | 22.42 | 22.30 | 22.39 | 48,656 | +0.04(+0.17%) |
Jul 19, 2017 | 22.25 | 22.36 | 22.25 | 22.35 | 88,129 | +0.15(+0.66%) |
Jul 18, 2017 | 22.21 | 22.24 | 22.16 | 22.20 | 206,636 | +0.14(+0.63%) |
Jul 17, 2017 | 22.10 | 22.10 | 22.05 | 22.06 | 360,975 | -0.06(-0.28%) |
Jul 14, 2017 | 22.06 | 22.16 | 22.03 | 22.13 | 234,941 | +0.21(+0.95%) |
Jul 13, 2017 | 21.85 | 21.92 | 21.85 | 21.92 | 98,748 | +0.12(+0.53%) |
Jul 12, 2017 | 21.67 | 21.81 | 21.67 | 21.80 | 92,108 | +0.11(+0.50%) |
Jul 11, 2017 | 21.61 | 21.69 | 21.57 | 21.69 | 189,524 | -0.05(-0.21%) |
Jul 10, 2017 | 21.70 | 21.76 | 21.70 | 21.74 | 83,869 | +0.05(+0.21%) |
Jul 07, 2017 | 21.66 | 21.72 | 21.61 | 21.69 | 102,607 | +0.01(+0.04%) |
Jul 06, 2017 | 21.70 | 21.76 | 21.67 | 21.68 | 151,336 | -0.10(-0.46%) |
Jul 05, 2017 | 21.72 | 21.80 | 21.68 | 21.78 | 106,823 | -0.09(-0.42%) |