Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.63 | 23.78 | 23.60 | 23.73 | 6,294 | +0.26(+1.11%) |
Sep 28, 2017 | 23.52 | 23.52 | 23.43 | 23.47 | 18,460 | +0.01(+0.04%) |
Sep 27, 2017 | 23.23 | 23.46 | 23.15 | 23.46 | 8,476 | +0.25(+1.08%) |
Sep 26, 2017 | 23.25 | 23.25 | 23.19 | 23.21 | 12,017 | -0.06(-0.26%) |
Sep 25, 2017 | 23.32 | 23.32 | 23.22 | 23.27 | 8,747 | -0.15(-0.64%) |
Sep 22, 2017 | 23.32 | 23.43 | 23.29 | 23.42 | 1,535 | +0.09(+0.39%) |
Sep 21, 2017 | 23.28 | 23.36 | 23.28 | 23.33 | 1,419 | +0.05(+0.21%) |
Sep 20, 2017 | 23.21 | 23.29 | 23.21 | 23.28 | 1,886 | +0.00(+0.00%) |
Sep 19, 2017 | 23.29 | 23.29 | 23.22 | 23.28 | 4,617 | +0.10(+0.43%) |
Sep 18, 2017 | 23.03 | 23.18 | 23.03 | 23.18 | 7,588 | +0.21(+0.91%) |
Sep 15, 2017 | 22.95 | 22.97 | 22.95 | 22.97 | 4,135 | +0.01(+0.04%) |
Sep 14, 2017 | 22.92 | 22.96 | 22.92 | 22.96 | 387 | +0.14(+0.61%) |
Sep 13, 2017 | 22.94 | 22.94 | 22.82 | 22.82 | 10,913 | -0.17(-0.74%) |
Sep 12, 2017 | 22.95 | 22.99 | 22.93 | 22.99 | 7,238 | +0.17(+0.74%) |
Sep 11, 2017 | 22.84 | 22.86 | 22.82 | 22.82 | 4,184 | +0.14(+0.62%) |
Sep 08, 2017 | 22.63 | 22.72 | 22.63 | 22.68 | 1,861 | +0.05(+0.22%) |
Sep 07, 2017 | 22.71 | 22.71 | 22.60 | 22.63 | 3,111 | +0.00(+0.00%) |
Sep 06, 2017 | 22.87 | 22.87 | 22.50 | 22.63 | 21,470 | -0.07(-0.31%) |
Sep 05, 2017 | 22.70 | 22.79 | 22.62 | 22.70 | 9,064 | -0.16(-0.70%) |
Sep 01, 2017 | 23.00 | 23.00 | 22.85 | 22.86 | 9,099 | -0.14(-0.61%) |
Aug 31, 2017 | 23.04 | 23.05 | 23.00 | 23.00 | 5,397 | -0.09(-0.39%) |
Aug 30, 2017 | 23.01 | 23.09 | 23.00 | 23.09 | 2,369 | +0.14(+0.61%) |
Aug 29, 2017 | 22.84 | 22.97 | 22.82 | 22.95 | 1,601 | -0.03(-0.13%) |
Aug 28, 2017 | 22.98 | 22.98 | 22.90 | 22.98 | 3,814 | -0.02(-0.09%) |
Aug 25, 2017 | 22.91 | 23.04 | 22.91 | 23.00 | 3,282 | +0.10(+0.44%) |
Aug 24, 2017 | 22.99 | 22.99 | 22.87 | 22.90 | 2,838 | -0.06(-0.26%) |
Aug 23, 2017 | 22.99 | 22.99 | 22.90 | 22.96 | 9,657 | +0.01(+0.04%) |
Aug 22, 2017 | 22.82 | 22.96 | 22.82 | 22.95 | 3,817 | +0.06(+0.26%) |
Aug 21, 2017 | 22.91 | 22.91 | 22.88 | 22.89 | 3,525 | +0.01(+0.04%) |
Aug 18, 2017 | 22.93 | 22.93 | 22.80 | 22.88 | 44,179 | -0.08(-0.35%) |
Aug 17, 2017 | 23.09 | 23.14 | 22.96 | 22.96 | 2,143 | -0.29(-1.25%) |
Aug 16, 2017 | 23.30 | 23.36 | 23.25 | 23.25 | 6,107 | -0.06(-0.26%) |
Aug 15, 2017 | 23.35 | 23.35 | 23.30 | 23.31 | 1,637 | -0.02(-0.09%) |
Aug 14, 2017 | 23.24 | 23.33 | 23.18 | 23.33 | 1,865 | +0.25(+1.08%) |
Aug 11, 2017 | 23.05 | 23.10 | 23.01 | 23.08 | 4,602 | -0.11(-0.47%) |
Aug 10, 2017 | 23.26 | 23.26 | 23.19 | 23.19 | 3,435 | -0.18(-0.77%) |
Aug 09, 2017 | 23.40 | 23.45 | 23.36 | 23.37 | 12,340 | -0.03(-0.13%) |
Aug 08, 2017 | 23.57 | 23.58 | 23.40 | 23.40 | 9,333 | -0.12(-0.49%) |
Aug 04, 2017 | 23.45 | 23.52 | 23.45 | 23.52 | 2,791 | +0.21(+0.88%) |
Aug 03, 2017 | 23.41 | 23.41 | 23.31 | 23.31 | 19,022 | -0.01(-0.04%) |
Aug 02, 2017 | 23.29 | 23.32 | 23.25 | 23.32 | 9,876 | +0.08(+0.34%) |
Aug 01, 2017 | 23.17 | 23.28 | 23.17 | 23.24 | 15,426 | +0.28(+1.22%) |
Jul 31, 2017 | 22.95 | 23.01 | 22.92 | 22.96 | 17,781 | +0.08(+0.35%) |
Jul 28, 2017 | 22.85 | 22.89 | 22.75 | 22.88 | 15,197 | -0.15(-0.65%) |
Jul 27, 2017 | 23.04 | 23.04 | 22.95 | 23.03 | 14,116 | +0.11(+0.48%) |
Jul 26, 2017 | 22.92 | 23.01 | 22.91 | 22.92 | 14,159 | +0.09(+0.39%) |
Jul 25, 2017 | 22.98 | 22.98 | 22.82 | 22.83 | 30,531 | +0.01(+0.04%) |
Jul 24, 2017 | 22.80 | 22.85 | 22.74 | 22.82 | 10,910 | -0.16(-0.70%) |
Jul 21, 2017 | 22.98 | 22.98 | 22.87 | 22.98 | 8,636 | -0.21(-0.91%) |
Jul 20, 2017 | 23.13 | 23.08 | 23.19 | 8,335 | +0.11(+0.48%) | |
Jul 19, 2017 | 23.02 | 23.11 | 23.01 | 23.08 | 127,485 | +0.04(+0.17%) |
Jul 18, 2017 | 23.00 | 23.10 | 22.98 | 23.04 | 9,673 | -0.10(-0.43%) |
Jul 17, 2017 | 23.13 | 23.17 | 23.10 | 23.14 | 4,455 | -0.03(-0.13%) |
Jul 14, 2017 | 23.14 | 23.18 | 23.07 | 23.17 | 14,509 | +0.04(+0.17%) |
Jul 13, 2017 | 23.11 | 23.13 | 23.06 | 23.13 | 13,637 | +0.15(+0.65%) |
Jul 12, 2017 | 23.35 | 23.35 | 22.93 | 22.98 | 4,569 | -0.17(-0.73%) |
Jul 11, 2017 | 22.96 | 23.15 | 22.96 | 23.15 | 6,255 | +0.06(+0.26%) |
Jul 10, 2017 | 23.07 | 23.09 | 23.02 | 23.09 | 6,017 | +0.05(+0.22%) |
Jul 07, 2017 | 22.92 | 23.04 | 22.92 | 23.04 | 2,847 | -0.06(-0.26%) |
Jul 06, 2017 | 23.09 | 23.21 | 23.00 | 23.10 | 21,634 | -0.09(-0.39%) |
Jul 05, 2017 | 23.10 | 23.23 | 23.10 | 23.19 | 7,773 | +0.11(+0.48%) |
Jul 04, 2017 | 23.34 | 23.34 | 23.00 | 23.08 | 10,086 | -0.18(-0.77%) |