Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.54 | 23.67 | 23.42 | 23.44 | 15,612 | -0.13(-0.57%) |
Sep 28, 2017 | 22.67 | 23.66 | 22.67 | 23.57 | 17,319 | +0.16(+0.67%) |
Sep 27, 2017 | 23.10 | 23.57 | 23.10 | 23.42 | 33,452 | +0.42(+1.81%) |
Sep 26, 2017 | 22.79 | 23.11 | 22.68 | 23.00 | 23,543 | +0.29(+1.27%) |
Sep 25, 2017 | 22.72 | 22.83 | 22.63 | 22.71 | 10,993 | +0.06(+0.26%) |
Sep 22, 2017 | 22.53 | 22.81 | 22.53 | 22.65 | 35,736 | +0.10(+0.43%) |
Sep 21, 2017 | 22.48 | 22.65 | 22.30 | 22.56 | 22,943 | +0.07(+0.30%) |
Sep 20, 2017 | 22.14 | 22.59 | 22.07 | 22.49 | 27,575 | +0.33(+1.51%) |
Sep 19, 2017 | 22.08 | 22.21 | 21.98 | 22.16 | 29,232 | +0.10(+0.44%) |
Sep 18, 2017 | 22.04 | 22.16 | 21.86 | 22.06 | 42,918 | +0.11(+0.51%) |
Sep 15, 2017 | 22.16 | 22.23 | 21.64 | 21.95 | 135,448 | -0.21(-0.94%) |
Sep 14, 2017 | 22.04 | 22.33 | 22.04 | 22.16 | 33,654 | -0.08(-0.37%) |
Sep 13, 2017 | 22.10 | 22.37 | 22.10 | 22.24 | 32,302 | +0.04(+0.20%) |
Sep 12, 2017 | 22.37 | 22.47 | 22.15 | 22.19 | 21,741 | -0.05(-0.23%) |
Sep 11, 2017 | 22.07 | 22.55 | 22.07 | 22.24 | 27,629 | +0.22(+0.98%) |
Sep 08, 2017 | 21.83 | 22.08 | 21.83 | 22.03 | 35,977 | +0.31(+1.44%) |
Sep 07, 2017 | 22.03 | 22.09 | 21.64 | 21.72 | 52,272 | -0.30(-1.38%) |
Sep 06, 2017 | 22.43 | 22.43 | 21.98 | 22.02 | 27,088 | -0.34(-1.53%) |
Sep 05, 2017 | 22.56 | 22.56 | 22.35 | 22.36 | 38,011 | -0.12(-0.53%) |
Sep 01, 2017 | 22.46 | 22.59 | 22.42 | 22.48 | 18,441 | +0.04(+0.17%) |
Aug 31, 2017 | 22.19 | 22.55 | 21.99 | 22.44 | 82,909 | +0.30(+1.37%) |
Aug 30, 2017 | 22.27 | 22.34 | 22.12 | 22.14 | 57,403 | -0.13(-0.60%) |
Aug 29, 2017 | 22.32 | 22.41 | 22.24 | 22.27 | 35,463 | -0.04(-0.20%) |
Aug 28, 2017 | 22.44 | 22.44 | 22.24 | 22.32 | 21,866 | +0.04(+0.17%) |
Aug 25, 2017 | 22.39 | 22.50 | 22.24 | 22.28 | 119,652 | +0.01(+0.07%) |
Aug 24, 2017 | 21.90 | 22.30 | 21.87 | 22.27 | 45,054 | +0.36(+1.66%) |
Aug 23, 2017 | 21.64 | 21.96 | 21.64 | 21.90 | 85,060 | +0.27(+1.27%) |
Aug 22, 2017 | 21.30 | 21.88 | 21.30 | 21.63 | 43,890 | +0.39(+1.82%) |
Aug 21, 2017 | 20.94 | 21.46 | 20.94 | 21.24 | 17,339 | +0.27(+1.27%) |
Aug 18, 2017 | 20.88 | 21.25 | 20.88 | 20.97 | 26,804 | -0.07(-0.32%) |
Aug 17, 2017 | 21.47 | 21.47 | 21.04 | 21.04 | 19,774 | -0.43(-2.01%) |
Aug 16, 2017 | 21.44 | 21.59 | 21.43 | 21.47 | 17,855 | +0.11(+0.52%) |
Aug 15, 2017 | 21.38 | 21.55 | 21.35 | 21.36 | 25,909 | -0.12(-0.55%) |
Aug 14, 2017 | 21.56 | 21.69 | 21.29 | 21.48 | 29,761 | +0.01(+0.03%) |
Aug 11, 2017 | 21.96 | 21.96 | 21.30 | 21.47 | 28,898 | -0.58(-2.63%) |
Aug 10, 2017 | 21.53 | 22.05 | 21.01 | 22.05 | 35,193 | +0.19(+0.88%) |
Aug 09, 2017 | 22.04 | 22.06 | 21.55 | 21.86 | 21,660 | -0.18(-0.81%) |
Aug 08, 2017 | 22.04 | 22.24 | 21.75 | 22.04 | 15,400 | +0.15(+0.68%) |
Aug 07, 2017 | 22.07 | 22.43 | 21.76 | 21.89 | 16,711 | -0.26(-1.17%) |
Aug 04, 2017 | 22.52 | 22.52 | 21.84 | 22.15 | 40,299 | -0.01(-0.03%) |
Aug 03, 2017 | 22.46 | 22.46 | 21.89 | 22.15 | 26,233 | -0.01(-0.07%) |
Aug 02, 2017 | 22.37 | 22.40 | 22.09 | 22.17 | 14,998 | -0.24(-1.09%) |
Aug 01, 2017 | 22.13 | 22.86 | 22.11 | 22.41 | 25,730 | +0.19(+0.86%) |
Jul 31, 2017 | 22.65 | 23.26 | 22.16 | 22.22 | 18,959 | -0.28(-1.25%) |
Jul 28, 2017 | 22.73 | 22.89 | 22.40 | 22.50 | 33,581 | -0.43(-1.87%) |
Jul 27, 2017 | 23.14 | 23.14 | 22.73 | 22.93 | 5,984 | -0.04(-0.16%) |
Jul 26, 2017 | 23.29 | 23.58 | 22.96 | 22.96 | 14,575 | -0.31(-1.33%) |
Jul 25, 2017 | 22.59 | 23.50 | 22.59 | 23.27 | 33,123 | +0.74(+3.31%) |
Jul 24, 2017 | 22.31 | 22.98 | 22.31 | 22.53 | 20,460 | +0.01(+0.03%) |
Jul 21, 2017 | 22.71 | 22.74 | 22.24 | 22.52 | 35,004 | -0.10(-0.42%) |
Jul 20, 2017 | 22.71 | 22.26 | 22.62 | 7,354 | +0.18(+0.82%) | |
Jul 19, 2017 | 22.15 | 23.11 | 22.15 | 22.43 | 14,098 | +0.03(+0.13%) |
Jul 18, 2017 | 22.31 | 22.89 | 22.12 | 22.40 | 15,623 | +0.08(+0.36%) |
Jul 17, 2017 | 22.51 | 22.64 | 22.32 | 22.32 | 14,399 | -0.10(-0.46%) |
Jul 14, 2017 | 22.50 | 22.67 | 22.19 | 22.43 | 12,136 | -0.19(-0.85%) |
Jul 13, 2017 | 22.60 | 22.72 | 22.46 | 22.62 | 7,289 | -0.02(-0.10%) |
Jul 12, 2017 | 22.53 | 22.68 | 22.53 | 22.64 | 15,451 | +0.07(+0.33%) |
Jul 11, 2017 | 22.83 | 22.96 | 22.46 | 22.57 | 9,066 | -0.24(-1.03%) |
Jul 10, 2017 | 22.87 | 22.96 | 22.70 | 22.80 | 6,771 | -0.09(-0.39%) |
Jul 07, 2017 | 22.78 | 23.04 | 22.69 | 22.89 | 14,132 | +0.10(+0.42%) |
Jul 06, 2017 | 22.72 | 22.92 | 22.69 | 22.80 | 11,938 | -0.07(-0.29%) |
Jul 05, 2017 | 22.85 | 23.02 | 22.58 | 22.86 | 7,785 | +0.00(+0.00%) |