Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.89 | 23.04 | 22.84 | 22.95 | 43,880 | +0.15(+0.66%) |
Sep 28, 2017 | 22.80 | 22.83 | 22.64 | 22.80 | 71,845 | +0.04(+0.18%) |
Sep 27, 2017 | 22.56 | 22.92 | 22.56 | 22.76 | 127,666 | +0.40(+1.80%) |
Sep 26, 2017 | 22.27 | 22.40 | 22.27 | 22.35 | 50,291 | +0.06(+0.29%) |
Sep 25, 2017 | 22.32 | 22.38 | 22.13 | 22.29 | 91,572 | +0.00(+0.00%) |
Sep 22, 2017 | 22.11 | 22.31 | 22.11 | 22.29 | 84,982 | -0.02(-0.07%) |
Sep 21, 2017 | 22.12 | 22.36 | 22.12 | 22.31 | 36,824 | +0.14(+0.65%) |
Sep 20, 2017 | 21.90 | 22.28 | 21.80 | 22.16 | 179,432 | +0.19(+0.86%) |
Sep 19, 2017 | 21.72 | 22.04 | 21.72 | 21.97 | 75,681 | +0.18(+0.81%) |
Sep 18, 2017 | 21.47 | 21.84 | 21.47 | 21.80 | 60,714 | +0.36(+1.70%) |
Sep 15, 2017 | 21.24 | 21.50 | 21.24 | 21.43 | 99,510 | +0.03(+0.15%) |
Sep 14, 2017 | 21.65 | 21.65 | 21.39 | 21.40 | 43,923 | -0.14(-0.65%) |
Sep 13, 2017 | 21.47 | 21.56 | 21.33 | 21.54 | 152,979 | +0.13(+0.62%) |
Sep 12, 2017 | 21.04 | 21.52 | 21.04 | 21.41 | 31,535 | +0.39(+1.85%) |
Sep 11, 2017 | 20.80 | 21.07 | 20.80 | 21.02 | 74,307 | +0.46(+2.21%) |
Sep 08, 2017 | 20.47 | 20.69 | 20.42 | 20.56 | 57,016 | +0.12(+0.61%) |
Sep 07, 2017 | 20.83 | 20.85 | 20.33 | 20.44 | 52,063 | -0.49(-2.33%) |
Sep 06, 2017 | 20.99 | 21.05 | 20.82 | 20.93 | 97,035 | +0.05(+0.22%) |
Sep 05, 2017 | 21.46 | 21.46 | 20.84 | 20.88 | 67,366 | -0.55(-2.57%) |
Sep 01, 2017 | 21.33 | 21.58 | 21.33 | 21.43 | 86,685 | +0.18(+0.86%) |
Aug 31, 2017 | 21.38 | 21.43 | 21.25 | 21.25 | 83,569 | -0.12(-0.54%) |
Aug 30, 2017 | 21.37 | 21.45 | 21.30 | 21.37 | 82,205 | +0.11(+0.51%) |
Aug 29, 2017 | 21.11 | 21.33 | 21.05 | 21.26 | 36,956 | -0.13(-0.62%) |
Aug 28, 2017 | 21.63 | 21.63 | 21.31 | 21.39 | 152,765 | -0.12(-0.58%) |
Aug 25, 2017 | 21.43 | 21.65 | 21.43 | 21.52 | 111,697 | +0.06(+0.27%) |
Aug 24, 2017 | 21.42 | 21.51 | 21.42 | 21.46 | 33,474 | +0.03(+0.15%) |
Aug 23, 2017 | 21.15 | 21.54 | 21.15 | 21.43 | 41,330 | +0.03(+0.15%) |
Aug 22, 2017 | 21.18 | 21.41 | 21.18 | 21.39 | 91,221 | +0.25(+1.17%) |
Aug 21, 2017 | 21.15 | 21.22 | 21.06 | 21.14 | 58,746 | -0.09(-0.43%) |
Aug 18, 2017 | 21.14 | 21.41 | 21.14 | 21.23 | 59,084 | +0.01(+0.04%) |
Aug 17, 2017 | 21.73 | 21.73 | 21.21 | 21.23 | 35,995 | -0.52(-2.40%) |
Aug 16, 2017 | 21.88 | 21.93 | 21.68 | 21.75 | 66,816 | -0.08(-0.38%) |
Aug 15, 2017 | 21.86 | 22.05 | 21.81 | 21.83 | 46,225 | +0.05(+0.23%) |
Aug 14, 2017 | 21.46 | 21.87 | 21.46 | 21.78 | 42,264 | +0.40(+1.86%) |
Aug 11, 2017 | 21.56 | 21.71 | 21.34 | 21.38 | 59,378 | -0.19(-0.88%) |
Aug 10, 2017 | 21.81 | 21.93 | 21.57 | 21.57 | 39,522 | -0.53(-2.40%) |
Aug 09, 2017 | 22.25 | 22.25 | 22.00 | 22.10 | 87,672 | -0.12(-0.56%) |
Aug 08, 2017 | 22.18 | 22.57 | 22.18 | 22.23 | 94,594 | +0.03(+0.15%) |
Aug 07, 2017 | 22.28 | 22.29 | 22.19 | 22.19 | 52,742 | -0.10(-0.45%) |
Aug 04, 2017 | 22.34 | 22.49 | 22.28 | 22.29 | 79,351 | +0.21(+0.94%) |
Aug 03, 2017 | 22.29 | 22.29 | 22.06 | 22.09 | 94,011 | -0.11(-0.48%) |
Aug 02, 2017 | 22.29 | 22.29 | 22.08 | 22.19 | 47,139 | +0.02(+0.11%) |
Aug 01, 2017 | 22.25 | 22.25 | 22.04 | 22.17 | 68,584 | +0.15(+0.68%) |
Jul 31, 2017 | 22.00 | 22.10 | 21.88 | 22.02 | 42,392 | +0.21(+0.95%) |
Jul 28, 2017 | 21.85 | 21.96 | 21.70 | 21.81 | 49,826 | -0.10(-0.45%) |
Jul 27, 2017 | 22.04 | 22.07 | 21.80 | 21.91 | 49,350 | -0.05(-0.23%) |
Jul 26, 2017 | 22.39 | 22.39 | 21.89 | 21.96 | 75,004 | -0.31(-1.37%) |
Jul 25, 2017 | 22.15 | 22.44 | 22.15 | 22.27 | 80,067 | +0.33(+1.51%) |
Jul 24, 2017 | 21.61 | 21.97 | 21.61 | 21.94 | 34,939 | +0.23(+1.07%) |
Jul 21, 2017 | 21.86 | 21.86 | 21.68 | 21.71 | 48,368 | -0.12(-0.57%) |
Jul 20, 2017 | 22.00 | 21.77 | 21.83 | 73,501 | -0.04(-0.19%) | |
Jul 19, 2017 | 21.98 | 22.00 | 21.75 | 21.87 | 113,597 | +0.00(+0.00%) |
Jul 18, 2017 | 21.80 | 21.92 | 21.74 | 21.87 | 64,945 | -0.12(-0.56%) |
Jul 17, 2017 | 22.11 | 22.11 | 21.88 | 22.00 | 75,634 | +0.01(+0.04%) |
Jul 14, 2017 | 22.04 | 22.10 | 21.78 | 21.99 | 139,295 | -0.17(-0.75%) |
Jul 13, 2017 | 22.00 | 22.19 | 22.00 | 22.15 | 77,079 | +0.13(+0.60%) |
Jul 12, 2017 | 22.17 | 22.17 | 21.95 | 22.02 | 75,360 | -0.07(-0.30%) |
Jul 11, 2017 | 22.10 | 22.19 | 22.04 | 22.09 | 52,391 | -0.08(-0.37%) |
Jul 10, 2017 | 22.01 | 22.28 | 22.01 | 22.17 | 58,771 | -0.05(-0.22%) |
Jul 07, 2017 | 22.39 | 22.39 | 22.05 | 22.22 | 150,155 | +0.08(+0.37%) |
Jul 06, 2017 | 22.09 | 22.41 | 22.09 | 22.14 | 66,502 | -0.13(-0.59%) |
Jul 05, 2017 | 22.41 | 22.41 | 22.11 | 22.27 | 134,755 | -0.02(-0.07%) |