Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.60 | 23.05 | 22.45 | 22.84 | 222,736 | +0.14(+0.60%) |
Sep 28, 2017 | 22.14 | 22.71 | 21.99 | 22.71 | 179,120 | +0.53(+2.41%) |
Sep 27, 2017 | 22.21 | 22.40 | 21.89 | 22.17 | 286,532 | +0.11(+0.50%) |
Sep 26, 2017 | 22.05 | 22.07 | 21.87 | 22.06 | 114,356 | +0.05(+0.23%) |
Sep 25, 2017 | 21.90 | 22.14 | 21.88 | 22.01 | 80,990 | +0.02(+0.08%) |
Sep 22, 2017 | 22.14 | 22.14 | 21.90 | 22.00 | 91,420 | -0.14(-0.65%) |
Sep 21, 2017 | 22.06 | 22.28 | 22.03 | 22.14 | 103,022 | +0.08(+0.38%) |
Sep 20, 2017 | 21.79 | 22.06 | 21.79 | 22.06 | 147,321 | +0.12(+0.54%) |
Sep 19, 2017 | 22.05 | 21.86 | 21.94 | 102,047 | -0.02(-0.08%) | |
Sep 18, 2017 | 21.58 | 22.06 | 21.54 | 21.95 | 119,731 | +0.37(+1.73%) |
Sep 15, 2017 | 21.80 | 22.00 | 21.47 | 21.58 | 485,309 | -0.17(-0.78%) |
Sep 14, 2017 | 21.64 | 22.24 | 21.64 | 21.75 | 159,165 | +0.09(+0.43%) |
Sep 13, 2017 | 21.45 | 21.75 | 21.45 | 21.66 | 221,957 | +0.20(+0.95%) |
Sep 12, 2017 | 21.37 | 21.65 | 21.37 | 21.45 | 192,041 | +0.05(+0.24%) |
Sep 11, 2017 | 20.92 | 21.50 | 20.92 | 21.40 | 128,714 | +0.82(+3.99%) |
Sep 08, 2017 | 20.30 | 20.75 | 20.30 | 20.58 | 138,153 | +0.06(+0.29%) |
Sep 07, 2017 | 21.07 | 20.20 | 20.52 | 170,369 | -0.55(-2.61%) | |
Sep 06, 2017 | 21.58 | 21.76 | 21.05 | 21.07 | 245,713 | -0.51(-2.36%) |
Sep 05, 2017 | 21.98 | 22.11 | 21.52 | 21.58 | 118,095 | -0.47(-2.15%) |
Sep 01, 2017 | 22.37 | 22.62 | 21.76 | 22.06 | 146,018 | -0.32(-1.44%) |
Aug 31, 2017 | 22.26 | 22.66 | 22.00 | 22.38 | 111,302 | +0.25(+1.15%) |
Aug 30, 2017 | 21.73 | 22.30 | 21.72 | 22.12 | 150,944 | +0.29(+1.32%) |
Aug 29, 2017 | 21.74 | 22.00 | 21.63 | 21.84 | 286,877 | -0.08(-0.35%) |
Aug 28, 2017 | 22.04 | 22.13 | 21.75 | 21.91 | 125,503 | -0.18(-0.81%) |
Aug 25, 2017 | 22.14 | 22.23 | 21.99 | 22.09 | 173,861 | -0.03(-0.15%) |
Aug 24, 2017 | 22.10 | 22.29 | 21.89 | 22.12 | 154,760 | +0.06(+0.27%) |
Aug 23, 2017 | 21.89 | 22.23 | 21.89 | 22.06 | 60,574 | +0.06(+0.27%) |
Aug 22, 2017 | 22.04 | 22.23 | 21.89 | 22.00 | 56,768 | +0.08(+0.35%) |
Aug 21, 2017 | 21.99 | 22.19 | 21.76 | 21.93 | 56,792 | -0.13(-0.58%) |
Aug 18, 2017 | 21.90 | 22.25 | 21.73 | 22.06 | 100,850 | -0.03(-0.15%) |
Aug 17, 2017 | 22.18 | 22.39 | 22.04 | 22.09 | 121,015 | -0.24(-1.06%) |
Aug 16, 2017 | 22.31 | 22.62 | 22.04 | 22.33 | 99,915 | +0.00(+0.00%) |
Aug 15, 2017 | 22.37 | 22.50 | 22.31 | 22.33 | 89,749 | -0.07(-0.30%) |
Aug 14, 2017 | 21.95 | 22.49 | 21.91 | 22.39 | 64,457 | +0.67(+3.08%) |
Aug 11, 2017 | 22.16 | 22.24 | 21.63 | 21.73 | 247,464 | -0.33(-1.50%) |
Aug 10, 2017 | 22.30 | 22.47 | 21.95 | 22.06 | 77,681 | -0.47(-2.11%) |
Aug 09, 2017 | 22.55 | 22.81 | 22.35 | 22.53 | 90,397 | -0.25(-1.12%) |
Aug 08, 2017 | 22.65 | 22.89 | 22.34 | 22.78 | 99,572 | +0.01(+0.04%) |
Aug 07, 2017 | 22.56 | 22.88 | 22.23 | 22.78 | 68,645 | +0.17(+0.75%) |
Aug 04, 2017 | 22.50 | 23.05 | 22.32 | 22.61 | 80,321 | +0.15(+0.68%) |
Aug 03, 2017 | 22.49 | 22.82 | 22.37 | 22.45 | 72,150 | -0.17(-0.75%) |
Aug 02, 2017 | 22.72 | 23.29 | 22.09 | 22.62 | 645,635 | -0.06(-0.26%) |
Aug 01, 2017 | 22.47 | 22.70 | 22.35 | 22.68 | 40,388 | +0.10(+0.45%) |
Jul 31, 2017 | 22.26 | 22.83 | 22.23 | 22.58 | 29,789 | +0.10(+0.45%) |
Jul 28, 2017 | 22.53 | 22.62 | 22.23 | 22.48 | 32,471 | -0.06(-0.26%) |
Jul 27, 2017 | 22.50 | 22.72 | 22.23 | 22.54 | 56,593 | -0.01(-0.04%) |
Jul 26, 2017 | 22.52 | 22.72 | 22.33 | 22.55 | 55,641 | -0.05(-0.22%) |
Jul 25, 2017 | 22.45 | 22.95 | 22.43 | 22.60 | 33,874 | +0.07(+0.30%) |
Jul 24, 2017 | 22.67 | 22.76 | 22.34 | 22.53 | 79,001 | -0.15(-0.67%) |
Jul 21, 2017 | 22.97 | 22.97 | 21.95 | 22.68 | 123,726 | +0.06(+0.26%) |
Jul 20, 2017 | 23.71 | 23.71 | 22.60 | 22.62 | 38,456 | +0.04(+0.19%) |
Jul 19, 2017 | 22.56 | 23.17 | 22.13 | 22.58 | 61,716 | +0.04(+0.19%) |
Jul 18, 2017 | 22.45 | 22.98 | 22.38 | 22.54 | 40,598 | -0.09(-0.41%) |
Jul 17, 2017 | 22.61 | 23.31 | 22.27 | 22.63 | 29,635 | +0.01(+0.04%) |
Jul 14, 2017 | 22.69 | 23.13 | 22.47 | 22.62 | 30,713 | -0.26(-1.15%) |
Jul 13, 2017 | 23.23 | 23.23 | 22.70 | 22.89 | 22,539 | -0.39(-1.67%) |
Jul 12, 2017 | 23.26 | 23.43 | 22.42 | 23.28 | 39,315 | +0.03(+0.11%) |
Jul 11, 2017 | 23.47 | 23.60 | 22.59 | 23.25 | 37,704 | -0.08(-0.36%) |
Jul 10, 2017 | 23.09 | 23.48 | 22.81 | 23.34 | 73,432 | +0.16(+0.69%) |
Jul 07, 2017 | 22.75 | 23.86 | 22.75 | 23.17 | 49,505 | +0.26(+1.15%) |
Jul 06, 2017 | 22.99 | 23.08 | 22.80 | 22.91 | 35,837 | -0.08(-0.33%) |
Jul 05, 2017 | 23.11 | 23.24 | 22.64 | 22.99 | 31,110 | -0.11(-0.48%) |