Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.09 | 24.36 | 24.03 | 24.17 | 236,428 | +0.11(+0.45%) |
Sep 28, 2017 | 23.92 | 24.11 | 23.67 | 24.07 | 155,592 | +0.19(+0.81%) |
Sep 27, 2017 | 23.12 | 24.10 | 23.02 | 23.87 | 370,037 | +0.80(+3.47%) |
Sep 26, 2017 | 22.93 | 23.12 | 22.79 | 23.07 | 243,312 | +0.14(+0.60%) |
Sep 25, 2017 | 22.96 | 23.10 | 22.84 | 22.93 | 148,422 | -0.08(-0.37%) |
Sep 22, 2017 | 22.85 | 23.12 | 22.49 | 23.02 | 76,404 | +0.08(+0.34%) |
Sep 21, 2017 | 23.00 | 23.09 | 22.79 | 22.94 | 136,283 | -0.04(-0.17%) |
Sep 20, 2017 | 22.79 | 23.11 | 22.44 | 22.98 | 191,192 | +0.21(+0.91%) |
Sep 19, 2017 | 22.56 | 22.90 | 22.56 | 22.77 | 129,527 | +0.09(+0.41%) |
Sep 18, 2017 | 22.56 | 22.81 | 22.42 | 22.68 | 88,185 | +0.19(+0.86%) |
Sep 15, 2017 | 22.32 | 22.58 | 22.21 | 22.49 | 320,980 | +0.19(+0.86%) |
Sep 14, 2017 | 22.54 | 22.57 | 22.26 | 22.29 | 148,020 | -0.24(-1.06%) |
Sep 13, 2017 | 22.22 | 22.57 | 22.22 | 22.53 | 221,484 | +0.06(+0.27%) |
Sep 12, 2017 | 22.47 | 21.78 | 22.47 | 157,379 | +0.69(+3.15%) | |
Sep 11, 2017 | 21.46 | 21.92 | 21.46 | 21.78 | 124,509 | +0.47(+2.21%) |
Sep 08, 2017 | 21.08 | 21.47 | 21.08 | 21.31 | 176,190 | +0.13(+0.62%) |
Sep 07, 2017 | 21.60 | 21.66 | 21.07 | 21.18 | 78,699 | -0.41(-1.89%) |
Sep 06, 2017 | 21.75 | 21.94 | 21.58 | 21.59 | 137,845 | -0.08(-0.39%) |
Sep 05, 2017 | 22.18 | 22.21 | 21.64 | 21.68 | 143,889 | -0.59(-2.63%) |
Sep 01, 2017 | 22.32 | 22.42 | 22.15 | 22.26 | 84,573 | +0.02(+0.10%) |
Aug 31, 2017 | 22.30 | 22.45 | 22.16 | 22.24 | 148,627 | +0.01(+0.03%) |
Aug 30, 2017 | 22.08 | 22.33 | 22.04 | 22.23 | 78,127 | +0.10(+0.45%) |
Aug 29, 2017 | 22.05 | 22.26 | 21.91 | 22.13 | 78,035 | -0.12(-0.55%) |
Aug 28, 2017 | 22.38 | 22.48 | 22.11 | 22.25 | 110,427 | -0.11(-0.48%) |
Aug 25, 2017 | 22.23 | 22.45 | 22.17 | 22.36 | 71,093 | +0.15(+0.66%) |
Aug 24, 2017 | 22.43 | 22.43 | 22.08 | 22.22 | 98,941 | -0.08(-0.35%) |
Aug 23, 2017 | 21.98 | 22.42 | 21.45 | 22.29 | 121,366 | +0.11(+0.49%) |
Aug 22, 2017 | 22.29 | 22.34 | 22.10 | 22.18 | 90,533 | -0.06(-0.28%) |
Aug 21, 2017 | 21.98 | 22.28 | 21.83 | 22.25 | 206,066 | +0.18(+0.80%) |
Aug 18, 2017 | 21.75 | 22.78 | 21.71 | 22.07 | 187,017 | +0.17(+0.77%) |
Aug 17, 2017 | 22.34 | 22.55 | 21.86 | 21.90 | 234,935 | -0.58(-2.57%) |
Aug 16, 2017 | 22.49 | 22.63 | 22.32 | 22.48 | 253,410 | +0.08(+0.38%) |
Aug 15, 2017 | 22.73 | 22.73 | 22.37 | 22.39 | 100,832 | -0.22(-0.95%) |
Aug 14, 2017 | 22.42 | 22.62 | 22.04 | 22.61 | 154,926 | +0.63(+2.88%) |
Aug 11, 2017 | 22.38 | 22.40 | 21.75 | 21.98 | 189,892 | -0.27(-1.21%) |
Aug 10, 2017 | 22.47 | 22.60 | 22.06 | 22.25 | 271,797 | -0.37(-1.64%) |
Aug 09, 2017 | 22.64 | 22.75 | 22.47 | 22.62 | 179,051 | -0.16(-0.71%) |
Aug 08, 2017 | 22.75 | 23.17 | 22.63 | 22.78 | 224,299 | -0.04(-0.17%) |
Aug 07, 2017 | 22.91 | 22.96 | 22.08 | 22.82 | 237,151 | -0.08(-0.37%) |
Aug 04, 2017 | 22.92 | 23.16 | 22.86 | 22.90 | 137,583 | +0.11(+0.47%) |
Aug 03, 2017 | 22.62 | 22.82 | 22.62 | 22.79 | 219,051 | +0.14(+0.61%) |
Aug 02, 2017 | 22.82 | 22.88 | 22.53 | 22.65 | 217,404 | -0.17(-0.74%) |
Aug 01, 2017 | 22.74 | 22.84 | 22.55 | 22.82 | 169,607 | +0.29(+1.27%) |
Jul 31, 2017 | 22.61 | 22.74 | 22.38 | 22.54 | 164,697 | -0.02(-0.10%) |
Jul 28, 2017 | 22.63 | 22.66 | 22.39 | 22.56 | 121,998 | -0.05(-0.20%) |
Jul 27, 2017 | 22.78 | 23.07 | 22.42 | 22.61 | 152,671 | -0.05(-0.24%) |
Jul 26, 2017 | 22.55 | 22.84 | 22.31 | 22.66 | 189,346 | +0.30(+1.34%) |
Jul 25, 2017 | 22.51 | 22.81 | 22.32 | 22.36 | 223,280 | +0.18(+0.80%) |
Jul 24, 2017 | 22.11 | 22.49 | 21.95 | 22.18 | 167,692 | +0.05(+0.24%) |
Jul 21, 2017 | 22.63 | 22.63 | 22.09 | 22.13 | 148,885 | -0.07(-0.31%) |
Jul 20, 2017 | 22.28 | 21.93 | 22.20 | 130,456 | +0.10(+0.45%) | |
Jul 19, 2017 | 22.22 | 22.39 | 21.98 | 22.10 | 95,129 | -0.05(-0.21%) |
Jul 18, 2017 | 22.15 | 22.31 | 22.06 | 22.15 | 154,123 | -0.22(-0.99%) |
Jul 17, 2017 | 22.22 | 22.50 | 22.17 | 22.37 | 111,123 | -0.01(-0.03%) |
Jul 14, 2017 | 22.54 | 22.57 | 22.27 | 22.38 | 152,999 | -0.35(-1.55%) |
Jul 13, 2017 | 22.84 | 22.93 | 22.57 | 22.73 | 121,094 | -0.18(-0.77%) |
Jul 12, 2017 | 22.71 | 23.06 | 22.44 | 22.90 | 145,982 | +0.21(+0.91%) |
Jul 11, 2017 | 22.94 | 22.98 | 22.45 | 22.70 | 134,434 | -0.15(-0.64%) |
Jul 10, 2017 | 22.77 | 23.06 | 22.56 | 22.84 | 202,890 | -0.05(-0.23%) |
Jul 07, 2017 | 22.58 | 23.04 | 22.40 | 22.90 | 209,245 | +0.45(+2.01%) |
Jul 06, 2017 | 22.62 | 22.81 | 22.41 | 22.44 | 159,848 | -0.28(-1.25%) |
Jul 05, 2017 | 23.06 | 23.06 | 22.49 | 22.73 | 124,062 | -0.38(-1.62%) |