Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.54 | 23.89 | 23.39 | 23.63 | 554,043 | +0.13(+0.56%) |
Sep 28, 2017 | 23.25 | 23.52 | 23.01 | 23.49 | 314,720 | +0.34(+1.47%) |
Sep 27, 2017 | 22.67 | 23.44 | 21.28 | 23.16 | 866,820 | +0.77(+3.44%) |
Sep 26, 2017 | 22.26 | 22.41 | 22.12 | 22.39 | 1,162,460 | +0.24(+1.08%) |
Sep 25, 2017 | 22.15 | 22.30 | 22.04 | 22.15 | 547,550 | +0.00(+0.00%) |
Sep 22, 2017 | 22.12 | 22.24 | 22.07 | 22.15 | 741,458 | -0.07(-0.34%) |
Sep 21, 2017 | 22.35 | 22.37 | 22.15 | 22.22 | 505,153 | -0.11(-0.48%) |
Sep 20, 2017 | 21.92 | 22.49 | 21.79 | 22.33 | 549,644 | +0.35(+1.58%) |
Sep 19, 2017 | 21.79 | 22.20 | 21.67 | 21.98 | 394,278 | +0.15(+0.68%) |
Sep 18, 2017 | 21.57 | 21.93 | 21.43 | 21.83 | 332,126 | +0.32(+1.50%) |
Sep 15, 2017 | 21.32 | 21.55 | 21.26 | 21.51 | 957,807 | +0.20(+0.93%) |
Sep 14, 2017 | 21.68 | 21.71 | 21.23 | 21.31 | 265,880 | -0.29(-1.34%) |
Sep 13, 2017 | 21.55 | 21.74 | 21.50 | 21.60 | 483,800 | +0.01(+0.04%) |
Sep 12, 2017 | 21.17 | 21.64 | 21.17 | 21.59 | 349,200 | +0.54(+2.59%) |
Sep 11, 2017 | 20.76 | 21.17 | 20.72 | 21.05 | 493,162 | +0.55(+2.70%) |
Sep 08, 2017 | 20.30 | 20.69 | 20.30 | 20.49 | 422,462 | +0.15(+0.73%) |
Sep 07, 2017 | 20.93 | 20.93 | 20.18 | 20.35 | 472,404 | -0.60(-2.87%) |
Sep 06, 2017 | 21.11 | 21.19 | 20.86 | 20.95 | 140,154 | -0.06(-0.27%) |
Sep 05, 2017 | 21.52 | 21.52 | 20.91 | 21.01 | 258,948 | -0.65(-3.01%) |
Sep 01, 2017 | 21.57 | 21.77 | 21.52 | 21.66 | 165,561 | +0.12(+0.57%) |
Aug 31, 2017 | 21.58 | 21.66 | 21.43 | 21.53 | 282,393 | +0.06(+0.27%) |
Aug 30, 2017 | 21.46 | 21.64 | 21.39 | 21.48 | 241,132 | +0.08(+0.39%) |
Aug 29, 2017 | 21.29 | 21.52 | 21.14 | 21.39 | 360,367 | -0.24(-1.11%) |
Aug 28, 2017 | 21.81 | 21.81 | 21.47 | 21.63 | 310,858 | -0.10(-0.46%) |
Aug 25, 2017 | 21.57 | 21.83 | 21.56 | 21.73 | 238,685 | +0.18(+0.84%) |
Aug 24, 2017 | 21.62 | 21.64 | 21.37 | 21.55 | 342,263 | +0.07(+0.31%) |
Aug 23, 2017 | 21.13 | 21.63 | 21.13 | 21.48 | 384,614 | +0.13(+0.62%) |
Aug 22, 2017 | 21.38 | 21.49 | 21.29 | 21.35 | 368,293 | +0.16(+0.74%) |
Aug 21, 2017 | 21.21 | 21.43 | 20.90 | 21.19 | 381,277 | -0.11(-0.50%) |
Aug 18, 2017 | 21.00 | 21.41 | 21.00 | 21.30 | 385,291 | +0.07(+0.31%) |
Aug 17, 2017 | 21.92 | 21.99 | 21.21 | 21.24 | 547,294 | -0.71(-3.23%) |
Aug 16, 2017 | 22.23 | 22.23 | 21.75 | 21.95 | 786,130 | +0.22(+1.03%) |
Aug 15, 2017 | 22.12 | 22.17 | 21.69 | 21.72 | 405,819 | -0.22(-1.01%) |
Aug 14, 2017 | 21.60 | 21.97 | 21.55 | 21.95 | 306,530 | +0.67(+3.14%) |
Aug 11, 2017 | 21.57 | 21.71 | 21.17 | 21.28 | 410,304 | -0.18(-0.85%) |
Aug 10, 2017 | 21.92 | 21.92 | 21.46 | 21.46 | 453,128 | -0.62(-2.80%) |
Aug 09, 2017 | 22.25 | 22.29 | 22.05 | 22.08 | 477,969 | -0.40(-1.80%) |
Aug 08, 2017 | 22.46 | 23.06 | 22.42 | 22.48 | 905,194 | -0.08(-0.37%) |
Aug 07, 2017 | 22.79 | 22.79 | 22.55 | 22.56 | 429,599 | -0.22(-0.98%) |
Aug 04, 2017 | 23.15 | 22.77 | 22.79 | 541,943 | -0.12(-0.50%) | |
Aug 03, 2017 | 23.04 | 23.13 | 22.81 | 22.90 | 184,302 | -0.21(-0.93%) |
Aug 02, 2017 | 23.03 | 23.19 | 22.75 | 23.12 | 321,676 | +0.08(+0.36%) |
Aug 01, 2017 | 23.16 | 23.17 | 22.90 | 23.03 | 210,853 | +0.14(+0.61%) |
Jul 31, 2017 | 22.79 | 23.03 | 22.67 | 22.89 | 314,956 | +0.14(+0.62%) |
Jul 28, 2017 | 23.17 | 23.18 | 22.72 | 22.75 | 442,149 | -0.51(-2.20%) |
Jul 27, 2017 | 23.65 | 23.93 | 23.18 | 23.26 | 502,409 | -0.29(-1.23%) |
Jul 26, 2017 | 23.88 | 23.92 | 23.42 | 23.55 | 616,851 | -0.24(-1.01%) |
Jul 25, 2017 | 23.91 | 23.91 | 23.55 | 23.79 | 486,708 | +0.33(+1.41%) |
Jul 24, 2017 | 23.39 | 23.58 | 23.31 | 23.46 | 307,494 | +0.06(+0.25%) |
Jul 21, 2017 | 23.68 | 23.68 | 23.22 | 23.41 | 498,602 | -0.14(-0.60%) |
Jul 20, 2017 | 23.31 | 23.67 | 23.17 | 23.55 | 1,157,862 | +0.23(+0.99%) |
Jul 19, 2017 | 23.31 | 23.54 | 23.19 | 23.31 | 238,409 | +0.02(+0.07%) |
Jul 18, 2017 | 23.01 | 23.31 | 22.84 | 23.30 | 420,635 | +0.12(+0.50%) |
Jul 17, 2017 | 23.04 | 23.25 | 22.90 | 23.18 | 335,937 | +0.08(+0.36%) |
Jul 14, 2017 | 22.81 | 23.26 | 22.56 | 23.10 | 427,614 | +0.07(+0.29%) |
Jul 13, 2017 | 23.00 | 23.15 | 22.88 | 23.03 | 240,030 | +0.02(+0.07%) |
Jul 12, 2017 | 22.94 | 23.17 | 22.84 | 23.02 | 192,796 | +0.00(+0.00%) |
Jul 11, 2017 | 22.97 | 23.16 | 22.77 | 23.02 | 382,705 | +0.00(+0.00%) |
Jul 10, 2017 | 23.24 | 23.35 | 22.99 | 23.02 | 446,605 | -0.27(-1.17%) |
Jul 07, 2017 | 23.16 | 23.45 | 22.86 | 23.29 | 307,655 | +0.26(+1.15%) |
Jul 06, 2017 | 23.41 | 23.42 | 22.95 | 23.03 | 497,578 | -0.45(-1.90%) |
Jul 05, 2017 | 23.37 | 23.57 | 23.01 | 23.47 | 558,932 | +0.12(+0.53%) |