Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.08 | 23.20 | 22.65 | 22.67 | 544,074 | -0.42(-1.82%) |
Sep 28, 2017 | 23.10 | 23.47 | 22.89 | 23.09 | 531,720 | +0.04(+0.17%) |
Sep 27, 2017 | 22.72 | 23.07 | 22.67 | 23.05 | 552,961 | +0.39(+1.72%) |
Sep 26, 2017 | 22.59 | 22.95 | 22.54 | 22.66 | 373,235 | +0.07(+0.31%) |
Sep 25, 2017 | 22.66 | 22.73 | 22.18 | 22.59 | 510,969 | -0.06(-0.26%) |
Sep 22, 2017 | 22.77 | 23.14 | 22.64 | 22.65 | 284,281 | -0.15(-0.66%) |
Sep 21, 2017 | 22.91 | 23.12 | 22.70 | 22.80 | 467,466 | -0.11(-0.48%) |
Sep 20, 2017 | 22.21 | 23.22 | 22.09 | 22.91 | 748,659 | +0.84(+3.81%) |
Sep 19, 2017 | 22.45 | 22.51 | 22.02 | 22.07 | 417,960 | -0.33(-1.47%) |
Sep 18, 2017 | 22.34 | 22.68 | 22.30 | 22.40 | 490,474 | +0.10(+0.45%) |
Sep 15, 2017 | 22.59 | 22.73 | 21.95 | 22.30 | 1,268,159 | -0.24(-1.06%) |
Sep 14, 2017 | 22.52 | 22.76 | 22.40 | 22.54 | 520,293 | +0.14(+0.63%) |
Sep 13, 2017 | 22.34 | 22.56 | 22.21 | 22.40 | 447,459 | +0.05(+0.22%) |
Sep 12, 2017 | 21.87 | 22.35 | 21.86 | 22.35 | 692,071 | +0.49(+2.24%) |
Sep 11, 2017 | 21.79 | 22.25 | 21.73 | 21.86 | 428,423 | +0.22(+1.02%) |
Sep 08, 2017 | 21.51 | 21.96 | 21.46 | 21.64 | 517,184 | +0.14(+0.65%) |
Sep 07, 2017 | 21.74 | 21.99 | 21.48 | 21.50 | 531,249 | -0.23(-1.06%) |
Sep 06, 2017 | 22.00 | 22.00 | 21.70 | 21.73 | 533,715 | -0.25(-1.14%) |
Sep 05, 2017 | 21.66 | 21.98 | 21.53 | 21.98 | 387,067 | +0.25(+1.15%) |
Sep 01, 2017 | 21.73 | 21.98 | 21.64 | 21.73 | 358,161 | +0.02(+0.09%) |
Aug 31, 2017 | 21.69 | 21.87 | 21.63 | 21.71 | 445,077 | +0.12(+0.56%) |
Aug 30, 2017 | 21.60 | 21.69 | 21.44 | 21.59 | 378,561 | -0.03(-0.14%) |
Aug 29, 2017 | 21.77 | 21.91 | 21.61 | 21.62 | 383,956 | -0.26(-1.19%) |
Aug 28, 2017 | 21.63 | 21.95 | 21.61 | 21.88 | 617,142 | +0.30(+1.39%) |
Aug 25, 2017 | 21.62 | 21.83 | 21.57 | 21.58 | 666,677 | -0.27(-1.24%) |
Aug 24, 2017 | 21.81 | 22.09 | 21.75 | 21.85 | 495,829 | +0.21(+0.97%) |
Aug 23, 2017 | 21.58 | 21.99 | 21.45 | 21.64 | 662,792 | -0.13(-0.60%) |
Aug 22, 2017 | 21.50 | 22.13 | 21.40 | 21.77 | 816,708 | -0.31(-1.40%) |
Aug 21, 2017 | 22.03 | 22.14 | 21.85 | 22.08 | 728,447 | +0.01(+0.05%) |
Aug 18, 2017 | 21.36 | 22.15 | 21.25 | 22.07 | 1,041,968 | +0.59(+2.75%) |
Aug 17, 2017 | 21.55 | 21.86 | 21.45 | 21.48 | 445,299 | -0.18(-0.83%) |
Aug 16, 2017 | 21.65 | 21.80 | 21.34 | 21.66 | 679,075 | +0.03(+0.14%) |
Aug 15, 2017 | 22.10 | 22.37 | 21.52 | 21.63 | 755,585 | -0.55(-2.48%) |
Aug 14, 2017 | 22.56 | 22.65 | 22.04 | 22.18 | 566,983 | -0.18(-0.81%) |
Aug 11, 2017 | 22.65 | 22.73 | 21.91 | 22.36 | 1,181,477 | -0.10(-0.45%) |
Aug 10, 2017 | 23.00 | 23.05 | 22.24 | 22.46 | 1,510,454 | -0.56(-2.43%) |
Aug 09, 2017 | 24.30 | 25.26 | 21.80 | 23.02 | 2,677,728 | -2.29(-9.05%) |
Aug 08, 2017 | 25.77 | 26.31 | 25.29 | 25.31 | 987,219 | -0.41(-1.59%) |
Aug 07, 2017 | 25.26 | 25.88 | 25.15 | 25.72 | 621,353 | +0.33(+1.30%) |
Aug 04, 2017 | 25.00 | 25.46 | 24.73 | 25.39 | 441,427 | +0.39(+1.56%) |
Aug 03, 2017 | 24.75 | 25.06 | 24.75 | 25.00 | 384,168 | +0.14(+0.56%) |
Aug 02, 2017 | 24.80 | 25.04 | 24.64 | 24.86 | 349,582 | -0.01(-0.04%) |
Aug 01, 2017 | 24.60 | 24.88 | 24.27 | 24.87 | 497,216 | +0.28(+1.14%) |
Jul 31, 2017 | 24.66 | 24.74 | 24.18 | 24.59 | 605,322 | -0.13(-0.53%) |
Jul 28, 2017 | 24.85 | 25.00 | 24.67 | 24.72 | 402,589 | -0.27(-1.08%) |
Jul 27, 2017 | 25.23 | 25.37 | 24.80 | 24.99 | 305,564 | -0.23(-0.91%) |
Jul 26, 2017 | 25.47 | 25.48 | 24.96 | 25.22 | 526,175 | -0.19(-0.75%) |
Jul 25, 2017 | 25.42 | 25.52 | 25.18 | 25.41 | 386,546 | +0.04(+0.16%) |
Jul 24, 2017 | 25.23 | 25.53 | 25.11 | 25.37 | 275,463 | +0.11(+0.44%) |
Jul 21, 2017 | 25.58 | 25.58 | 25.19 | 25.26 | 369,479 | -0.12(-0.47%) |
Jul 20, 2017 | 25.39 | 25.06 | 25.38 | 280,041 | -0.01(-0.04%) | |
Jul 19, 2017 | 25.20 | 25.56 | 25.15 | 25.39 | 357,356 | +0.16(+0.63%) |
Jul 18, 2017 | 25.72 | 25.72 | 25.20 | 25.23 | 434,762 | -0.59(-2.29%) |
Jul 17, 2017 | 25.24 | 25.85 | 25.19 | 25.82 | 440,984 | +0.53(+2.10%) |
Jul 14, 2017 | 25.13 | 25.40 | 24.85 | 25.29 | 522,432 | +0.06(+0.24%) |
Jul 13, 2017 | 25.43 | 25.50 | 25.07 | 25.23 | 419,100 | -0.24(-0.94%) |
Jul 12, 2017 | 25.42 | 25.71 | 25.28 | 25.47 | 399,553 | +0.15(+0.59%) |
Jul 11, 2017 | 24.93 | 25.55 | 24.87 | 25.32 | 407,098 | +0.30(+1.20%) |
Jul 10, 2017 | 25.04 | 25.31 | 24.71 | 25.02 | 345,363 | -0.07(-0.28%) |
Jul 07, 2017 | 23.95 | 25.25 | 23.77 | 25.09 | 745,200 | +0.04(+0.16%) |
Jul 06, 2017 | 25.28 | 25.39 | 24.94 | 25.05 | 529,936 | -0.22(-0.87%) |
Jul 05, 2017 | 25.09 | 25.50 | 25.03 | 25.27 | 349,601 | +0.11(+0.44%) |