Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.20 | 24.90 | 24.19 | 24.86 | 151,927 | +1.06(+4.45%) |
Sep 28, 2017 | 24.25 | 24.38 | 23.77 | 23.80 | 48,758 | -0.62(-2.54%) |
Sep 27, 2017 | 24.10 | 24.42 | 24.08 | 24.42 | 33,594 | +0.70(+2.95%) |
Sep 26, 2017 | 23.96 | 23.96 | 23.56 | 23.72 | 18,146 | -0.06(-0.25%) |
Sep 25, 2017 | 24.07 | 24.28 | 23.66 | 23.78 | 63,252 | -0.05(-0.21%) |
Sep 22, 2017 | 24.51 | 24.55 | 23.73 | 23.83 | 91,070 | -0.54(-2.22%) |
Sep 21, 2017 | 24.27 | 24.43 | 24.08 | 24.37 | 71,383 | +0.21(+0.86%) |
Sep 20, 2017 | 23.74 | 24.20 | 23.74 | 24.16 | 52,209 | +0.58(+2.46%) |
Sep 19, 2017 | 23.97 | 24.01 | 23.51 | 23.58 | 35,153 | -0.08(-0.35%) |
Sep 18, 2017 | 24.14 | 24.20 | 23.56 | 23.66 | 55,915 | -0.48(-1.97%) |
Sep 15, 2017 | 24.15 | 24.30 | 23.94 | 24.14 | 61,057 | +0.59(+2.51%) |
Sep 14, 2017 | 24.00 | 24.17 | 23.04 | 23.55 | 506,166 | -0.43(-1.79%) |
Sep 13, 2017 | 23.83 | 23.98 | 23.68 | 23.98 | 63,368 | +0.46(+1.96%) |
Sep 12, 2017 | 23.46 | 23.53 | 23.15 | 23.52 | 50,637 | +0.25(+1.07%) |
Sep 11, 2017 | 23.08 | 23.33 | 22.99 | 23.27 | 52,746 | -0.02(-0.09%) |
Sep 08, 2017 | 23.05 | 23.36 | 22.88 | 23.29 | 33,544 | +0.48(+2.10%) |
Sep 07, 2017 | 23.14 | 23.14 | 22.74 | 22.81 | 45,348 | -0.22(-0.96%) |
Sep 06, 2017 | 23.02 | 23.27 | 22.88 | 23.03 | 71,859 | -0.43(-1.83%) |
Sep 05, 2017 | 23.49 | 23.69 | 23.33 | 23.46 | 64,476 | +0.00(+0.00%) |
Sep 01, 2017 | 23.30 | 23.51 | 23.14 | 23.46 | 35,414 | +0.33(+1.43%) |
Aug 31, 2017 | 23.00 | 23.20 | 22.74 | 23.13 | 69,158 | -0.19(-0.81%) |
Aug 30, 2017 | 22.70 | 23.36 | 22.55 | 23.32 | 99,838 | -0.11(-0.47%) |
Aug 29, 2017 | 23.50 | 23.66 | 23.35 | 23.43 | 59,253 | -0.62(-2.58%) |
Aug 28, 2017 | 23.81 | 24.10 | 23.74 | 24.05 | 133,045 | +1.11(+4.84%) |
Aug 25, 2017 | 22.98 | 23.35 | 22.86 | 22.94 | 90,609 | +0.10(+0.44%) |
Aug 24, 2017 | 22.53 | 22.89 | 22.29 | 22.84 | 96,960 | +0.46(+2.06%) |
Aug 23, 2017 | 22.24 | 22.55 | 22.10 | 22.38 | 58,713 | -0.12(-0.53%) |
Aug 22, 2017 | 22.65 | 22.71 | 22.41 | 22.50 | 140,678 | -0.17(-0.75%) |
Aug 21, 2017 | 22.24 | 22.85 | 22.07 | 22.67 | 241,846 | +0.22(+0.98%) |
Aug 18, 2017 | 22.49 | 22.65 | 22.25 | 22.45 | 56,732 | -0.07(-0.31%) |
Aug 17, 2017 | 21.98 | 22.57 | 21.91 | 22.52 | 91,309 | +0.56(+2.55%) |
Aug 16, 2017 | 22.10 | 22.18 | 21.84 | 21.96 | 230,491 | -0.17(-0.77%) |
Aug 15, 2017 | 22.63 | 22.63 | 22.10 | 22.13 | 142,076 | -0.90(-3.91%) |
Aug 14, 2017 | 23.20 | 23.37 | 22.91 | 23.03 | 145,920 | -0.74(-3.11%) |
Aug 11, 2017 | 23.41 | 23.89 | 23.40 | 23.77 | 60,438 | +0.37(+1.58%) |
Aug 10, 2017 | 23.88 | 23.88 | 23.30 | 23.40 | 168,555 | -0.72(-2.99%) |
Aug 09, 2017 | 24.08 | 24.35 | 23.98 | 24.12 | 102,535 | -0.16(-0.66%) |
Aug 08, 2017 | 24.84 | 24.91 | 24.23 | 24.28 | 40,591 | -0.06(-0.24%) |
Aug 07, 2017 | 24.45 | 24.53 | 24.10 | 24.34 | 17,638 | +0.07(+0.28%) |
Aug 04, 2017 | 24.97 | 25.06 | 23.88 | 24.27 | 141,693 | -0.60(-2.41%) |
Aug 03, 2017 | 24.82 | 24.98 | 24.62 | 24.87 | 41,353 | -0.11(-0.44%) |
Aug 02, 2017 | 24.59 | 25.04 | 24.32 | 24.98 | 44,282 | +0.76(+3.14%) |
Aug 01, 2017 | 25.15 | 25.29 | 24.07 | 24.22 | 111,231 | -0.78(-3.12%) |
Jul 31, 2017 | 24.81 | 25.17 | 24.76 | 25.00 | 110,148 | +0.04(+0.16%) |
Jul 28, 2017 | 24.45 | 24.98 | 24.45 | 24.96 | 155,138 | +0.75(+3.10%) |
Jul 27, 2017 | 23.94 | 24.33 | 23.93 | 24.21 | 117,209 | +1.22(+5.31%) |
Jul 26, 2017 | 23.06 | 23.24 | 22.87 | 22.99 | 41,270 | -0.08(-0.35%) |
Jul 25, 2017 | 23.27 | 23.62 | 23.07 | 23.07 | 45,368 | -0.45(-1.91%) |
Jul 24, 2017 | 23.75 | 23.91 | 23.41 | 23.52 | 125,102 | -0.13(-0.55%) |
Jul 21, 2017 | 23.52 | 23.80 | 23.44 | 23.65 | 76,953 | +0.22(+0.94%) |
Jul 20, 2017 | 23.68 | 23.74 | 23.25 | 23.43 | 83,764 | +0.06(+0.26%) |
Jul 19, 2017 | 23.19 | 23.48 | 23.19 | 23.37 | 79,800 | +0.60(+2.64%) |
Jul 18, 2017 | 23.14 | 23.25 | 22.66 | 22.77 | 109,187 | -0.15(-0.65%) |
Jul 17, 2017 | 23.00 | 23.00 | 22.62 | 22.92 | 133,029 | -0.07(-0.30%) |
Jul 14, 2017 | 22.67 | 23.09 | 22.67 | 22.99 | 88,388 | +0.44(+1.95%) |
Jul 13, 2017 | 22.12 | 22.58 | 22.00 | 22.55 | 219,434 | +0.83(+3.82%) |
Jul 12, 2017 | 21.72 | 21.75 | 21.55 | 21.72 | 78,294 | +0.12(+0.56%) |
Jul 11, 2017 | 21.53 | 21.74 | 21.37 | 21.60 | 165,112 | -0.36(-1.64%) |
Jul 10, 2017 | 22.55 | 22.60 | 21.67 | 21.96 | 118,174 | -0.59(-2.62%) |
Jul 07, 2017 | 22.61 | 22.61 | 22.34 | 22.55 | 89,434 | -0.51(-2.21%) |
Jul 06, 2017 | 23.11 | 23.14 | 22.71 | 23.06 | 105,562 | -0.39(-1.66%) |
Jul 05, 2017 | 23.34 | 23.49 | 23.23 | 23.45 | 70,441 | -0.11(-0.47%) |