Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.17 | 23.34 | 22.83 | 22.89 | 31,277 | -0.14(-0.61%) |
Sep 28, 2017 | 23.06 | 23.29 | 22.39 | 23.03 | 55,118 | +0.03(+0.12%) |
Sep 27, 2017 | 23.15 | 23.39 | 22.47 | 23.01 | 38,953 | -0.28(-1.20%) |
Sep 26, 2017 | 22.67 | 23.29 | 22.67 | 23.29 | 37,013 | +0.53(+2.33%) |
Sep 25, 2017 | 22.39 | 22.83 | 22.39 | 22.76 | 36,207 | +0.37(+1.64%) |
Sep 22, 2017 | 22.10 | 22.44 | 22.07 | 22.39 | 11,612 | +0.28(+1.27%) |
Sep 21, 2017 | 22.04 | 22.22 | 21.88 | 22.11 | 18,417 | +0.22(+1.03%) |
Sep 20, 2017 | 22.25 | 21.84 | 21.88 | 22,295 | +0.00(+0.00%) | |
Sep 19, 2017 | 21.74 | 22.16 | 21.74 | 21.88 | 11,939 | +0.08(+0.39%) |
Sep 18, 2017 | 22.20 | 22.42 | 21.74 | 21.80 | 32,733 | -0.17(-0.77%) |
Sep 15, 2017 | 21.91 | 22.16 | 21.90 | 21.97 | 27,043 | -0.07(-0.34%) |
Sep 14, 2017 | 21.79 | 22.34 | 21.79 | 22.04 | 41,484 | -0.03(-0.13%) |
Sep 13, 2017 | 21.93 | 22.10 | 21.82 | 22.07 | 32,527 | +0.06(+0.25%) |
Sep 12, 2017 | 21.93 | 22.18 | 21.77 | 22.01 | 15,155 | -0.03(-0.13%) |
Sep 11, 2017 | 22.04 | 22.32 | 21.75 | 22.04 | 29,056 | -0.22(-1.00%) |
Sep 08, 2017 | 22.52 | 22.52 | 21.99 | 22.27 | 16,098 | -0.45(-1.97%) |
Sep 07, 2017 | 23.05 | 23.13 | 22.66 | 22.71 | 22,646 | -0.20(-0.85%) |
Sep 06, 2017 | 22.71 | 23.07 | 22.71 | 22.91 | 24,527 | +0.08(+0.37%) |
Sep 05, 2017 | 22.66 | 23.16 | 22.46 | 22.82 | 48,724 | +0.20(+0.86%) |
Sep 01, 2017 | 22.40 | 22.71 | 22.35 | 22.63 | 46,227 | +0.14(+0.62%) |
Aug 31, 2017 | 22.10 | 22.57 | 21.90 | 22.49 | 53,347 | +0.28(+1.26%) |
Aug 30, 2017 | 22.10 | 22.27 | 21.84 | 22.21 | 19,995 | +0.22(+1.02%) |
Aug 29, 2017 | 21.93 | 22.24 | 21.82 | 21.99 | 33,131 | +0.11(+0.51%) |
Aug 28, 2017 | 21.96 | 22.24 | 21.60 | 21.87 | 53,888 | -0.11(-0.51%) |
Aug 25, 2017 | 21.93 | 22.13 | 21.90 | 21.99 | 10,386 | +0.08(+0.38%) |
Aug 24, 2017 | 22.01 | 22.10 | 21.87 | 21.90 | 21,452 | +0.00(+0.00%) |
Aug 23, 2017 | 21.93 | 22.10 | 21.62 | 21.90 | 39,466 | +0.00(+0.00%) |
Aug 22, 2017 | 21.48 | 22.10 | 21.40 | 21.90 | 26,257 | +0.36(+1.68%) |
Aug 21, 2017 | 21.81 | 21.81 | 21.35 | 21.54 | 22,741 | -0.15(-0.71%) |
Aug 18, 2017 | 21.65 | 21.90 | 21.51 | 21.69 | 19,739 | +0.13(+0.58%) |
Aug 17, 2017 | 21.62 | 21.82 | 21.48 | 21.57 | 31,493 | -0.08(-0.39%) |
Aug 16, 2017 | 21.96 | 21.96 | 21.51 | 21.65 | 18,083 | -0.36(-1.65%) |
Aug 15, 2017 | 21.73 | 22.01 | 21.37 | 22.01 | 26,855 | +0.22(+1.02%) |
Aug 14, 2017 | 21.34 | 21.79 | 21.34 | 21.79 | 48,050 | +0.47(+2.23%) |
Aug 11, 2017 | 21.87 | 22.24 | 21.26 | 21.32 | 180,169 | -0.88(-3.98%) |
Aug 10, 2017 | 21.92 | 22.20 | 21.62 | 22.20 | 21,039 | +0.36(+1.65%) |
Aug 09, 2017 | 21.92 | 22.14 | 21.59 | 21.84 | 42,638 | -0.25(-1.13%) |
Aug 08, 2017 | 21.64 | 22.37 | 21.64 | 22.09 | 27,221 | +0.53(+2.45%) |
Aug 07, 2017 | 21.64 | 21.81 | 21.48 | 21.56 | 19,973 | -0.17(-0.77%) |
Aug 04, 2017 | 21.40 | 21.84 | 21.37 | 21.73 | 25,275 | +0.25(+1.16%) |
Aug 03, 2017 | 21.40 | 21.70 | 21.40 | 21.48 | 45,324 | -0.17(-0.77%) |
Aug 02, 2017 | 21.70 | 21.81 | 21.53 | 21.64 | 13,881 | -0.22(-1.02%) |
Aug 01, 2017 | 22.39 | 22.39 | 21.67 | 21.87 | 43,903 | -0.42(-1.87%) |
Jul 31, 2017 | 22.37 | 22.51 | 22.12 | 22.28 | 25,677 | -0.14(-0.62%) |
Jul 28, 2017 | 22.06 | 22.42 | 21.76 | 22.42 | 55,850 | +0.33(+1.51%) |
Jul 27, 2017 | 22.14 | 22.23 | 22.06 | 22.09 | 29,265 | +0.06(+0.25%) |
Jul 26, 2017 | 22.12 | 22.38 | 22.03 | 22.03 | 39,050 | -0.19(-0.87%) |
Jul 25, 2017 | 21.87 | 22.42 | 21.87 | 22.23 | 105,179 | +0.14(+0.63%) |
Jul 24, 2017 | 22.06 | 22.20 | 21.78 | 22.09 | 26,212 | +0.06(+0.25%) |
Jul 21, 2017 | 21.81 | 22.20 | 21.71 | 22.03 | 41,135 | -0.08(-0.38%) |
Jul 20, 2017 | 21.70 | 22.20 | 21.62 | 22.12 | 39,740 | +0.33(+1.53%) |
Jul 19, 2017 | 21.67 | 21.92 | 21.51 | 21.78 | 58,099 | +0.14(+0.64%) |
Jul 18, 2017 | 21.59 | 21.92 | 21.37 | 21.64 | 63,256 | +0.03(+0.13%) |
Jul 17, 2017 | 21.34 | 21.76 | 21.23 | 21.62 | 35,958 | +0.28(+1.30%) |
Jul 14, 2017 | 20.98 | 21.37 | 20.90 | 21.34 | 36,748 | +0.36(+1.72%) |
Jul 13, 2017 | 20.81 | 20.98 | 20.53 | 20.98 | 37,099 | +0.14(+0.70%) |
Jul 12, 2017 | 21.24 | 21.36 | 20.75 | 20.83 | 55,034 | -0.19(-0.92%) |
Jul 11, 2017 | 20.86 | 21.08 | 20.72 | 21.03 | 47,573 | +0.17(+0.79%) |
Jul 10, 2017 | 20.83 | 21.25 | 20.83 | 20.86 | 39,099 | -0.17(-0.79%) |
Jul 07, 2017 | 21.55 | 21.55 | 21.00 | 21.03 | 35,210 | -0.66(-3.06%) |
Jul 06, 2017 | 21.97 | 22.05 | 21.50 | 21.69 | 33,075 | -0.28(-1.26%) |
Jul 05, 2017 | 21.77 | 21.97 | 21.64 | 21.97 | 64,112 | +0.14(+0.63%) |