Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.31 | 22.36 | 22.18 | 22.36 | 8,305 | -0.61(-2.66%) |
Sep 28, 2017 | 23.23 | 23.23 | 22.93 | 22.97 | 11,824 | -0.56(-2.38%) |
Sep 27, 2017 | 23.46 | 23.60 | 23.46 | 23.53 | 6,037 | +0.07(+0.30%) |
Sep 26, 2017 | 23.31 | 23.55 | 23.20 | 23.46 | 59,770 | +0.23(+0.99%) |
Sep 25, 2017 | 23.25 | 23.33 | 23.22 | 23.23 | 6,475 | +0.14(+0.61%) |
Sep 22, 2017 | 23.04 | 23.17 | 22.97 | 23.09 | 4,763 | +0.06(+0.26%) |
Sep 21, 2017 | 22.96 | 23.05 | 22.92 | 23.03 | 10,999 | +0.11(+0.48%) |
Sep 20, 2017 | 23.00 | 23.09 | 22.82 | 22.92 | 10,176 | -0.29(-1.25%) |
Sep 19, 2017 | 23.11 | 23.29 | 23.01 | 23.21 | 4,783 | +0.19(+0.83%) |
Sep 18, 2017 | 23.03 | 23.21 | 22.95 | 23.02 | 58,546 | -0.32(-1.37%) |
Sep 15, 2017 | 23.22 | 23.45 | 23.13 | 23.34 | 17,889 | +0.04(+0.17%) |
Sep 14, 2017 | 23.35 | 23.35 | 23.18 | 23.30 | 4,490 | -0.16(-0.69%) |
Sep 13, 2017 | 23.36 | 23.52 | 23.23 | 23.46 | 5,304 | +0.36(+1.56%) |
Sep 12, 2017 | 22.96 | 23.16 | 22.91 | 23.10 | 7,933 | -0.05(-0.22%) |
Sep 11, 2017 | 22.99 | 23.18 | 22.89 | 23.15 | 8,167 | -0.02(-0.09%) |
Sep 08, 2017 | 22.97 | 23.21 | 22.96 | 23.17 | 3,665 | +0.22(+0.96%) |
Sep 07, 2017 | 22.92 | 23.13 | 22.84 | 22.95 | 7,474 | +0.18(+0.79%) |
Sep 06, 2017 | 22.65 | 22.77 | 22.64 | 22.77 | 8,389 | +0.34(+1.52%) |
Sep 05, 2017 | 22.38 | 22.46 | 22.30 | 22.43 | 5,168 | +0.54(+2.47%) |
Sep 01, 2017 | 21.91 | 21.92 | 21.82 | 21.89 | 7,242 | -0.21(-0.95%) |
Aug 31, 2017 | 21.90 | 22.13 | 21.87 | 22.10 | 10,443 | +0.20(+0.92%) |
Aug 30, 2017 | 21.72 | 22.01 | 21.68 | 21.90 | 8,242 | -0.14(-0.64%) |
Aug 29, 2017 | 21.73 | 22.08 | 21.72 | 22.04 | 5,946 | -0.18(-0.81%) |
Aug 28, 2017 | 22.14 | 22.31 | 22.12 | 22.22 | 5,798 | +0.08(+0.36%) |
Aug 25, 2017 | 21.94 | 22.14 | 21.94 | 22.14 | 5,026 | +0.41(+1.89%) |
Aug 24, 2017 | 21.75 | 21.77 | 21.60 | 21.73 | 5,501 | +0.11(+0.51%) |
Aug 23, 2017 | 21.61 | 21.69 | 21.54 | 21.62 | 4,153 | -0.09(-0.41%) |
Aug 22, 2017 | 21.73 | 21.73 | 21.56 | 21.71 | 12,143 | +0.32(+1.50%) |
Aug 21, 2017 | 20.89 | 21.46 | 20.89 | 21.39 | 15,256 | +0.04(+0.19%) |
Aug 18, 2017 | 21.50 | 21.60 | 21.32 | 21.35 | 4,048 | -0.27(-1.25%) |
Aug 17, 2017 | 21.67 | 21.78 | 21.61 | 21.62 | 4,010 | -0.29(-1.32%) |
Aug 16, 2017 | 22.20 | 23.00 | 21.68 | 21.91 | 11,017 | +0.21(+0.97%) |
Aug 15, 2017 | 21.61 | 26.48 | 19.54 | 21.70 | 5,951 | -14.61(-40.24%) |
Aug 14, 2017 | 36.45 | 38.21 | 35.33 | 36.31 | 12,642 | +0.05(+0.14%) |
Aug 11, 2017 | 36.14 | 37.22 | 35.31 | 36.26 | 6,763 | +0.88(+2.50%) |
Aug 10, 2017 | 35.37 | 35.48 | 35.22 | 35.38 | 6,277 | -0.51(-1.42%) |
Aug 09, 2017 | 35.77 | 35.96 | 35.60 | 35.88 | 8,035 | -0.33(-0.90%) |
Aug 08, 2017 | 36.27 | 36.44 | 36.11 | 36.21 | 3,789 | -0.33(-0.90%) |
Aug 07, 2017 | 36.19 | 36.54 | 36.14 | 36.54 | 1,463 | -0.14(-0.38%) |
Aug 04, 2017 | 36.40 | 36.68 | 36.31 | 36.68 | 4,215 | -0.13(-0.35%) |
Aug 03, 2017 | 37.07 | 37.07 | 36.81 | 36.81 | 2,575 | +0.05(+0.12%) |
Aug 02, 2017 | 36.44 | 36.92 | 36.44 | 36.77 | 3,198 | +0.28(+0.77%) |
Aug 01, 2017 | 36.69 | 36.69 | 36.43 | 36.48 | 6,532 | -0.41(-1.10%) |
Jul 31, 2017 | 36.48 | 36.93 | 36.48 | 36.89 | 7,129 | -0.01(-0.03%) |
Jul 28, 2017 | 36.56 | 36.90 | 36.41 | 36.90 | 5,856 | +0.24(+0.65%) |
Jul 27, 2017 | 36.73 | 36.73 | 36.58 | 36.66 | 5,611 | -0.89(-2.37%) |
Jul 26, 2017 | 37.00 | 37.58 | 36.90 | 37.55 | 2,692 | -7.45(-16.56%) |