Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.65 | 22.73 | 22.59 | 22.71 | 252,795 | +0.19(+0.86%) |
Sep 28, 2017 | 22.45 | 22.55 | 22.45 | 22.52 | 126,215 | +0.00(+0.00%) |
Sep 27, 2017 | 22.48 | 22.54 | 22.45 | 22.52 | 71,914 | -0.14(-0.62%) |
Sep 26, 2017 | 22.69 | 22.69 | 22.59 | 22.66 | 110,399 | -0.02(-0.07%) |
Sep 25, 2017 | 22.70 | 22.70 | 22.60 | 22.67 | 64,924 | -0.15(-0.68%) |
Sep 22, 2017 | 22.77 | 22.85 | 22.77 | 22.83 | 827,163 | +0.08(+0.34%) |
Sep 21, 2017 | 22.77 | 22.77 | 22.72 | 22.75 | 121,313 | -0.12(-0.51%) |
Sep 20, 2017 | 22.98 | 22.98 | 22.78 | 22.87 | 42,947 | -0.07(-0.30%) |
Sep 19, 2017 | 22.96 | 22.97 | 22.90 | 22.94 | 44,213 | -0.05(-0.23%) |
Sep 18, 2017 | 23.04 | 23.07 | 22.96 | 22.99 | 44,457 | -0.03(-0.14%) |
Sep 15, 2017 | 23.01 | 23.05 | 22.98 | 23.02 | 103,787 | +0.05(+0.20%) |
Sep 14, 2017 | 22.88 | 22.98 | 22.88 | 22.98 | 33,234 | +0.02(+0.10%) |
Sep 13, 2017 | 23.05 | 23.08 | 22.94 | 22.95 | 60,590 | -0.12(-0.54%) |
Sep 12, 2017 | 23.13 | 23.13 | 23.08 | 23.08 | 45,128 | -0.09(-0.40%) |
Sep 11, 2017 | 23.16 | 23.18 | 23.15 | 23.17 | 87,030 | +0.03(+0.13%) |
Sep 08, 2017 | 23.14 | 23.18 | 23.11 | 23.14 | 150,416 | +0.13(+0.57%) |
Sep 07, 2017 | 22.94 | 23.03 | 22.94 | 23.01 | 56,460 | +0.19(+0.81%) |
Sep 06, 2017 | 22.78 | 22.86 | 22.73 | 22.82 | 44,726 | +0.13(+0.58%) |
Sep 05, 2017 | 22.79 | 22.83 | 22.67 | 22.69 | 112,312 | -0.20(-0.88%) |
Sep 01, 2017 | 22.90 | 22.90 | 22.80 | 22.89 | 73,232 | +0.00(+0.00%) |
Aug 31, 2017 | 22.79 | 22.91 | 22.76 | 22.89 | 65,894 | +0.22(+0.96%) |
Aug 30, 2017 | 22.60 | 22.67 | 22.60 | 22.67 | 45,180 | +0.04(+0.17%) |
Aug 29, 2017 | 22.62 | 22.70 | 22.62 | 22.63 | 72,325 | -0.04(-0.17%) |
Aug 28, 2017 | 22.67 | 22.69 | 22.64 | 22.67 | 36,594 | +0.06(+0.27%) |
Aug 25, 2017 | 22.56 | 22.66 | 22.50 | 22.61 | 65,192 | +0.04(+0.17%) |
Aug 24, 2017 | 22.63 | 22.66 | 22.57 | 22.57 | 55,415 | -0.09(-0.41%) |
Aug 23, 2017 | 22.61 | 22.69 | 22.61 | 22.67 | 82,342 | -0.03(-0.14%) |
Aug 22, 2017 | 22.70 | 22.72 | 22.67 | 22.70 | 72,567 | +0.08(+0.34%) |
Aug 21, 2017 | 22.60 | 22.64 | 22.56 | 22.62 | 49,669 | +0.01(+0.03%) |
Aug 18, 2017 | 22.60 | 22.63 | 22.56 | 22.61 | 138,123 | +0.10(+0.45%) |
Aug 17, 2017 | 22.67 | 22.67 | 22.51 | 22.51 | 82,215 | -0.20(-0.89%) |
Aug 16, 2017 | 22.62 | 22.72 | 22.61 | 22.71 | 69,754 | +0.20(+0.89%) |
Aug 15, 2017 | 22.50 | 22.53 | 22.47 | 22.51 | 96,214 | -0.10(-0.44%) |
Aug 14, 2017 | 22.60 | 22.64 | 22.56 | 22.61 | 141,846 | +0.14(+0.62%) |
Aug 11, 2017 | 22.50 | 22.52 | 22.43 | 22.47 | 347,810 | -0.05(-0.21%) |
Aug 10, 2017 | 22.65 | 22.65 | 22.52 | 22.52 | 60,913 | -0.26(-1.15%) |
Aug 09, 2017 | 22.70 | 22.78 | 22.67 | 22.78 | 34,684 | +0.11(+0.48%) |
Aug 08, 2017 | 22.70 | 22.74 | 22.66 | 22.67 | 74,859 | -0.11(-0.48%) |
Aug 07, 2017 | 22.74 | 22.78 | 22.71 | 22.78 | 96,199 | -0.05(-0.23%) |
Aug 04, 2017 | 22.87 | 22.91 | 22.78 | 22.83 | 63,254 | -0.02(-0.08%) |
Aug 03, 2017 | 22.80 | 22.87 | 22.80 | 22.85 | 45,482 | +0.05(+0.24%) |
Aug 02, 2017 | 22.76 | 22.83 | 22.76 | 22.80 | 62,878 | +0.03(+0.14%) |
Aug 01, 2017 | 22.80 | 22.84 | 22.77 | 22.77 | 58,094 | +0.09(+0.41%) |
Jul 31, 2017 | 22.63 | 22.68 | 22.57 | 22.67 | 50,451 | -0.01(-0.03%) |
Jul 28, 2017 | 22.56 | 22.68 | 22.54 | 22.68 | 93,679 | +0.15(+0.65%) |
Jul 27, 2017 | 22.64 | 22.64 | 22.50 | 22.53 | 69,893 | +0.02(+0.10%) |
Jul 26, 2017 | 22.40 | 22.53 | 22.36 | 22.51 | 44,248 | +0.08(+0.35%) |
Jul 25, 2017 | 22.45 | 22.46 | 22.41 | 22.43 | 37,159 | +0.00(+0.00%) |
Jul 24, 2017 | 22.37 | 22.44 | 22.36 | 22.43 | 51,761 | +0.05(+0.24%) |
Jul 21, 2017 | 22.33 | 22.41 | 22.32 | 22.38 | 96,638 | -0.02(-0.07%) |
Jul 20, 2017 | 22.37 | 22.43 | 22.31 | 22.39 | 48,642 | +0.04(+0.17%) |
Jul 19, 2017 | 22.26 | 22.37 | 22.26 | 22.36 | 88,104 | +0.15(+0.66%) |
Jul 18, 2017 | 22.22 | 22.25 | 22.17 | 22.21 | 206,577 | +0.14(+0.63%) |
Jul 17, 2017 | 22.11 | 22.11 | 22.05 | 22.07 | 360,871 | -0.06(-0.28%) |
Jul 14, 2017 | 22.06 | 22.17 | 22.04 | 22.13 | 234,874 | +0.21(+0.95%) |
Jul 13, 2017 | 21.86 | 21.93 | 21.86 | 21.92 | 98,720 | +0.12(+0.53%) |
Jul 12, 2017 | 21.68 | 21.81 | 21.68 | 21.81 | 92,082 | +0.11(+0.50%) |
Jul 11, 2017 | 21.62 | 21.70 | 21.57 | 21.70 | 189,470 | -0.05(-0.21%) |
Jul 10, 2017 | 21.71 | 21.77 | 21.71 | 21.74 | 83,845 | +0.05(+0.21%) |
Jul 07, 2017 | 21.67 | 21.73 | 21.61 | 21.70 | 102,577 | +0.01(+0.04%) |
Jul 06, 2017 | 21.71 | 21.77 | 21.68 | 21.69 | 151,292 | -0.10(-0.46%) |
Jul 05, 2017 | 21.73 | 21.81 | 21.69 | 21.79 | 106,793 | -0.09(-0.42%) |