Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.51 | 119 | +0.23(+0.99%) | |||
Sep 27, 2017 | 23.28 | 122 | -0.46(-1.94%) | |||
Sep 26, 2017 | 23.74 | 23.74 | 23.74 | 23.74 | 1,242 | +0.00(+0.00%) |
Sep 25, 2017 | 23.74 | 23.74 | 23.56 | 23.74 | 1,656 | -0.31(-1.30%) |
Sep 22, 2017 | 23.74 | 24.11 | 23.74 | 24.05 | 853 | +0.04(+0.19%) |
Sep 21, 2017 | 23.99 | 24.08 | 23.99 | 24.01 | 911 | -0.16(-0.65%) |
Sep 20, 2017 | 23.93 | 24.25 | 23.93 | 24.17 | 1,373 | +0.25(+1.02%) |
Sep 19, 2017 | 23.92 | 23.92 | 23.92 | 23.92 | 295 | -0.30(-1.23%) |
Sep 18, 2017 | 24.18 | 24.25 | 24.18 | 24.22 | 1,975 | +0.07(+0.30%) |
Sep 15, 2017 | 23.87 | 24.14 | 23.80 | 24.14 | 3,962 | +0.33(+1.37%) |
Sep 14, 2017 | 23.65 | 23.82 | 23.65 | 23.82 | 4,194 | +0.07(+0.31%) |
Sep 13, 2017 | 23.79 | 23.82 | 23.68 | 23.74 | 4,268 | -0.17(-0.71%) |
Sep 12, 2017 | 24.04 | 24.04 | 23.91 | 23.91 | 3,893 | +0.06(+0.24%) |
Sep 11, 2017 | 24.16 | 24.16 | 23.86 | 23.86 | 72,424 | +0.05(+0.21%) |
Sep 08, 2017 | 23.88 | 23.89 | 23.81 | 23.81 | 2,307 | +0.02(+0.09%) |
Sep 07, 2017 | 24.06 | 24.06 | 23.79 | 23.79 | 2,428 | +0.14(+0.57%) |
Sep 06, 2017 | 23.76 | 23.76 | 23.59 | 23.65 | 777 | +0.12(+0.50%) |
Sep 05, 2017 | 23.67 | 23.67 | 23.45 | 23.53 | 1,490 | +0.22(+0.95%) |
Sep 01, 2017 | 23.48 | 23.48 | 23.25 | 23.31 | 3,178 | +0.19(+0.81%) |
Aug 30, 2017 | 23.12 | 14 | -0.10(-0.42%) | |||
Aug 28, 2017 | 23.22 | 1 | +0.15(+0.64%) | |||
Aug 25, 2017 | 23.13 | 23.14 | 23.07 | 23.07 | 2,272 | -0.05(-0.20%) |
Aug 23, 2017 | 23.12 | 23.12 | 23.12 | 0 | -0.03(-0.12%) | |
Aug 22, 2017 | 23.02 | 23.31 | 23.01 | 23.15 | 841 | +0.10(+0.45%) |
Aug 18, 2017 | 23.05 | 23.05 | 23.05 | 0 | +0.20(+0.88%) | |
Aug 17, 2017 | 22.97 | 22.99 | 22.75 | 22.84 | 3,516 | -0.15(-0.67%) |
Aug 16, 2017 | 23.00 | 23.03 | 22.96 | 23.00 | 9,515 | +0.15(+0.65%) |
Aug 15, 2017 | 22.79 | 22.85 | 22.79 | 22.85 | 10,810 | -0.29(-1.26%) |
Aug 14, 2017 | 23.21 | 23.21 | 23.14 | 23.14 | 728 | +0.23(+1.02%) |
Aug 10, 2017 | 22.91 | 172 | -0.19(-0.83%) | |||
Aug 08, 2017 | 23.10 | 259 | +0.07(+0.29%) | |||
Aug 07, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 160 | +0.07(+0.32%) |
Aug 04, 2017 | 23.09 | 23.09 | 22.96 | 22.96 | 3,794 | -0.13(-0.54%) |
Aug 03, 2017 | 23.09 | 23.09 | 23.09 | 23.09 | 338 | +0.03(+0.14%) |
Aug 02, 2017 | 22.97 | 23.09 | 22.96 | 23.06 | 2,031 | -0.15(-0.65%) |
Aug 01, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 583 | +0.00(+0.00%) |
Jul 26, 2017 | 23.21 | 39 | +0.19(+0.81%) | |||
Jul 25, 2017 | 23.15 | 23.15 | 23.02 | 23.02 | 1,544 | -0.13(-0.55%) |
Jul 24, 2017 | 23.16 | 22.93 | 23.15 | 5,194 | -0.01(-0.06%) | |
Jul 20, 2017 | 23.16 | 166 | +0.14(+0.63%) | |||
Jul 18, 2017 | 23.02 | 23.02 | 23.02 | 0 | -0.00(-0.01%) | |
Jul 17, 2017 | 22.98 | 23.02 | 22.98 | 23.02 | 274 | +0.39(+1.73%) |
Jul 14, 2017 | 22.63 | 22.63 | 22.63 | 22.63 | 277 | +0.24(+1.09%) |
Jul 13, 2017 | 22.31 | 22.39 | 22.31 | 22.39 | 1,277 | -0.10(-0.44%) |
Jul 12, 2017 | 22.28 | 22.49 | 22.28 | 22.49 | 339 | +0.53(+2.43%) |
Jul 11, 2017 | 22.24 | 22.24 | 21.95 | 21.95 | 2,218 | +0.13(+0.59%) |
Jul 10, 2017 | 21.57 | 21.82 | 21.57 | 21.82 | 1,365 | +0.27(+1.27%) |
Jul 07, 2017 | 21.55 | 21.55 | 21.55 | 21.55 | 464 | -0.29(-1.31%) |