Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.26 | 23.33 | 23.24 | 23.26 | 84,624 | -0.07(-0.30%) |
Sep 28, 2017 | 23.37 | 23.39 | 23.27 | 23.33 | 97,268 | -0.04(-0.17%) |
Sep 27, 2017 | 23.38 | 23.39 | 23.29 | 23.37 | 50,075 | +0.03(+0.13%) |
Sep 26, 2017 | 23.43 | 23.43 | 23.33 | 23.34 | 53,258 | -0.22(-0.93%) |
Sep 25, 2017 | 23.35 | 23.58 | 23.35 | 23.56 | 348,765 | +0.15(+0.64%) |
Sep 22, 2017 | 23.39 | 23.43 | 23.35 | 23.41 | 60,212 | +0.08(+0.34%) |
Sep 21, 2017 | 23.41 | 23.42 | 23.31 | 23.33 | 154,951 | -0.25(-1.06%) |
Sep 20, 2017 | 23.49 | 23.66 | 23.49 | 23.58 | 107,749 | +0.17(+0.73%) |
Sep 19, 2017 | 23.58 | 23.58 | 23.33 | 23.41 | 69,151 | -0.05(-0.21%) |
Sep 18, 2017 | 23.46 | 23.51 | 23.43 | 23.46 | 1,045,545 | -0.04(-0.17%) |
Sep 15, 2017 | 23.44 | 23.51 | 23.37 | 23.50 | 88,924 | +0.05(+0.21%) |
Sep 14, 2017 | 23.41 | 23.56 | 23.41 | 23.45 | 81,761 | +0.02(+0.09%) |
Sep 13, 2017 | 23.35 | 23.45 | 23.34 | 23.43 | 135,925 | +0.05(+0.21%) |
Sep 12, 2017 | 23.40 | 23.46 | 23.26 | 23.38 | 556,968 | +0.00(+0.00%) |
Sep 11, 2017 | 23.34 | 23.41 | 23.30 | 23.38 | 1,104,701 | +0.04(+0.17%) |
Sep 08, 2017 | 23.58 | 23.58 | 23.32 | 23.34 | 96,840 | -0.33(-1.39%) |
Sep 07, 2017 | 23.73 | 23.73 | 23.62 | 23.67 | 321,360 | -0.02(-0.08%) |
Sep 06, 2017 | 23.63 | 23.71 | 23.55 | 23.69 | 189,660 | +0.20(+0.85%) |
Sep 05, 2017 | 23.51 | 23.61 | 23.49 | 23.49 | 497,703 | +0.05(+0.21%) |
Sep 01, 2017 | 23.40 | 23.44 | 23.25 | 23.44 | 101,114 | +0.13(+0.56%) |
Aug 31, 2017 | 22.91 | 23.33 | 22.91 | 23.31 | 111,714 | +0.49(+2.15%) |
Aug 30, 2017 | 22.90 | 22.90 | 22.81 | 22.82 | 126,933 | -0.10(-0.44%) |
Aug 29, 2017 | 22.96 | 23.03 | 22.90 | 22.92 | 100,023 | -0.04(-0.17%) |
Aug 28, 2017 | 22.92 | 22.98 | 22.86 | 22.96 | 247,281 | +0.07(+0.31%) |
Aug 25, 2017 | 23.00 | 23.00 | 22.84 | 22.89 | 85,297 | -0.09(-0.39%) |
Aug 24, 2017 | 22.93 | 22.98 | 22.87 | 22.98 | 113,405 | +0.09(+0.39%) |
Aug 23, 2017 | 22.83 | 22.91 | 22.78 | 22.89 | 58,058 | +0.10(+0.44%) |
Aug 22, 2017 | 22.87 | 22.89 | 22.77 | 22.79 | 106,861 | -0.01(-0.04%) |
Aug 21, 2017 | 22.82 | 22.88 | 22.79 | 22.80 | 95,763 | -0.08(-0.35%) |
Aug 18, 2017 | 22.70 | 22.90 | 22.67 | 22.88 | 86,538 | +0.25(+1.10%) |
Aug 17, 2017 | 22.65 | 22.69 | 22.57 | 22.63 | 200,143 | -0.06(-0.26%) |
Aug 16, 2017 | 22.74 | 22.79 | 22.66 | 22.69 | 366,263 | +0.08(+0.35%) |
Aug 15, 2017 | 22.62 | 22.66 | 22.59 | 22.61 | 121,681 | -0.21(-0.92%) |
Aug 14, 2017 | 22.86 | 22.91 | 22.76 | 22.82 | 242,296 | -0.18(-0.78%) |
Aug 11, 2017 | 22.91 | 23.03 | 22.90 | 23.00 | 1,269,816 | +0.07(+0.31%) |
Aug 10, 2017 | 23.31 | 23.37 | 22.93 | 22.93 | 302,619 | -0.32(-1.38%) |
Aug 09, 2017 | 23.19 | 23.25 | 23.16 | 23.25 | 324,205 | +0.16(+0.69%) |
Aug 08, 2017 | 23.04 | 23.13 | 22.98 | 23.09 | 50,873 | +0.08(+0.35%) |
Aug 07, 2017 | 22.88 | 23.02 | 22.87 | 23.01 | 106,386 | +0.14(+0.61%) |
Aug 04, 2017 | 22.89 | 22.90 | 22.80 | 22.87 | 268,325 | -0.02(-0.09%) |
Aug 03, 2017 | 23.00 | 23.05 | 22.89 | 22.89 | 98,163 | -0.17(-0.74%) |
Aug 02, 2017 | 23.04 | 23.09 | 22.94 | 23.06 | 695,486 | +0.11(+0.48%) |
Aug 01, 2017 | 23.13 | 23.13 | 22.88 | 22.95 | 79,191 | -0.32(-1.38%) |
Jul 31, 2017 | 23.16 | 23.28 | 23.13 | 23.27 | 271,521 | +0.00(+0.00%) |
Jul 28, 2017 | 23.26 | 23.33 | 23.23 | 23.27 | 236,295 | +0.10(+0.43%) |
Jul 27, 2017 | 23.19 | 23.23 | 23.14 | 23.17 | 113,210 | +0.14(+0.61%) |
Jul 26, 2017 | 22.78 | 23.05 | 22.78 | 23.03 | 121,786 | +0.21(+0.92%) |
Jul 25, 2017 | 22.88 | 22.89 | 22.78 | 22.82 | 188,643 | +0.14(+0.62%) |
Jul 24, 2017 | 22.69 | 22.69 | 22.61 | 22.68 | 89,363 | -0.11(-0.48%) |
Jul 21, 2017 | 22.97 | 22.97 | 22.76 | 22.79 | 78,450 | -0.19(-0.83%) |
Jul 20, 2017 | 23.07 | 23.13 | 22.97 | 22.98 | 87,185 | -0.01(-0.04%) |
Jul 19, 2017 | 22.87 | 23.01 | 22.87 | 22.99 | 203,372 | +0.17(+0.74%) |
Jul 18, 2017 | 22.97 | 22.97 | 22.79 | 22.82 | 159,665 | +0.12(+0.53%) |
Jul 17, 2017 | 22.75 | 22.80 | 22.68 | 22.70 | 71,906 | -0.01(-0.04%) |
Jul 14, 2017 | 22.58 | 22.72 | 22.58 | 22.71 | 275,732 | +0.26(+1.16%) |
Jul 13, 2017 | 22.59 | 22.60 | 22.42 | 22.45 | 195,791 | -0.20(-0.88%) |
Jul 12, 2017 | 22.80 | 22.86 | 22.65 | 22.65 | 685,575 | -0.13(-0.57%) |
Jul 11, 2017 | 22.53 | 22.80 | 22.53 | 22.78 | 91,852 | +0.20(+0.89%) |
Jul 10, 2017 | 22.49 | 22.61 | 22.48 | 22.58 | 87,460 | +0.20(+0.89%) |
Jul 07, 2017 | 22.52 | 22.52 | 22.33 | 22.38 | 870,664 | -0.19(-0.84%) |
Jul 06, 2017 | 22.57 | 22.66 | 22.15 | 22.57 | 301,756 | -0.01(-0.04%) |
Jul 05, 2017 | 22.66 | 22.81 | 22.45 | 22.58 | 1,347,811 | -0.23(-1.01%) |