Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.51 | 23.64 | 23.40 | 23.41 | 15,631 | -0.13(-0.57%) |
Sep 28, 2017 | 22.65 | 23.63 | 22.65 | 23.55 | 17,340 | +0.16(+0.67%) |
Sep 27, 2017 | 23.07 | 23.55 | 23.07 | 23.39 | 33,492 | +0.42(+1.81%) |
Sep 26, 2017 | 22.76 | 23.08 | 22.66 | 22.97 | 23,571 | +0.29(+1.28%) |
Sep 25, 2017 | 22.69 | 22.80 | 22.60 | 22.68 | 11,006 | +0.06(+0.26%) |
Sep 22, 2017 | 22.50 | 22.78 | 22.50 | 22.63 | 35,779 | +0.10(+0.43%) |
Sep 21, 2017 | 22.45 | 22.62 | 22.28 | 22.53 | 22,971 | +0.07(+0.30%) |
Sep 20, 2017 | 22.11 | 22.57 | 22.04 | 22.46 | 27,608 | +0.33(+1.51%) |
Sep 19, 2017 | 22.05 | 22.18 | 21.96 | 22.13 | 29,267 | +0.10(+0.44%) |
Sep 18, 2017 | 22.02 | 22.13 | 21.83 | 22.03 | 42,969 | +0.11(+0.51%) |
Sep 15, 2017 | 22.14 | 22.20 | 21.61 | 21.92 | 135,610 | -0.21(-0.94%) |
Sep 14, 2017 | 22.02 | 22.30 | 22.02 | 22.13 | 33,694 | -0.08(-0.37%) |
Sep 13, 2017 | 22.07 | 22.34 | 22.07 | 22.21 | 32,340 | +0.04(+0.20%) |
Sep 12, 2017 | 22.34 | 22.45 | 22.12 | 22.17 | 21,767 | -0.05(-0.23%) |
Sep 11, 2017 | 22.04 | 22.52 | 22.04 | 22.22 | 27,662 | +0.22(+0.98%) |
Sep 08, 2017 | 21.80 | 22.05 | 21.80 | 22.00 | 36,020 | +0.31(+1.44%) |
Sep 07, 2017 | 22.00 | 22.06 | 21.62 | 21.69 | 52,334 | -0.30(-1.38%) |
Sep 06, 2017 | 22.40 | 22.40 | 21.96 | 22.00 | 27,120 | -0.34(-1.53%) |
Sep 05, 2017 | 22.53 | 22.53 | 22.32 | 22.34 | 38,056 | -0.12(-0.53%) |
Sep 01, 2017 | 22.43 | 22.57 | 22.40 | 22.45 | 18,463 | +0.04(+0.17%) |
Aug 31, 2017 | 22.17 | 22.52 | 21.97 | 22.42 | 83,008 | +0.30(+1.38%) |
Aug 30, 2017 | 22.25 | 22.31 | 22.09 | 22.11 | 57,472 | -0.13(-0.60%) |
Aug 29, 2017 | 22.29 | 22.38 | 22.21 | 22.25 | 35,505 | -0.04(-0.20%) |
Aug 28, 2017 | 22.42 | 22.42 | 22.21 | 22.29 | 21,892 | +0.04(+0.17%) |
Aug 25, 2017 | 22.36 | 22.47 | 22.21 | 22.25 | 119,795 | +0.01(+0.07%) |
Aug 24, 2017 | 21.88 | 22.27 | 21.84 | 22.24 | 45,108 | +0.36(+1.66%) |
Aug 23, 2017 | 21.62 | 21.94 | 21.62 | 21.88 | 85,162 | +0.27(+1.27%) |
Aug 22, 2017 | 21.28 | 21.85 | 21.28 | 21.60 | 43,943 | +0.39(+1.82%) |
Aug 21, 2017 | 20.91 | 21.44 | 20.91 | 21.22 | 17,360 | +0.27(+1.27%) |
Aug 18, 2017 | 20.85 | 21.22 | 20.85 | 20.95 | 26,836 | -0.07(-0.32%) |
Aug 17, 2017 | 21.45 | 21.45 | 21.02 | 21.02 | 19,798 | -0.43(-2.01%) |
Aug 16, 2017 | 21.42 | 21.56 | 21.40 | 21.45 | 17,876 | +0.11(+0.52%) |
Aug 15, 2017 | 21.35 | 21.53 | 21.32 | 21.34 | 25,940 | -0.12(-0.55%) |
Aug 14, 2017 | 21.54 | 21.66 | 21.26 | 21.45 | 29,797 | +0.01(+0.03%) |
Aug 11, 2017 | 21.94 | 21.94 | 21.28 | 21.45 | 28,933 | -0.58(-2.63%) |
Aug 10, 2017 | 21.51 | 22.02 | 20.99 | 22.02 | 35,235 | +0.19(+0.88%) |
Aug 09, 2017 | 22.01 | 22.03 | 21.53 | 21.83 | 21,686 | -0.18(-0.81%) |
Aug 08, 2017 | 22.02 | 22.22 | 21.73 | 22.01 | 15,418 | +0.15(+0.68%) |
Aug 07, 2017 | 22.05 | 22.40 | 21.74 | 21.86 | 16,731 | -0.26(-1.17%) |
Aug 04, 2017 | 22.50 | 22.50 | 21.82 | 22.12 | 40,347 | -0.01(-0.03%) |
Aug 03, 2017 | 22.44 | 22.44 | 21.86 | 22.13 | 26,264 | -0.01(-0.07%) |
Aug 02, 2017 | 22.35 | 22.38 | 22.06 | 22.14 | 15,016 | -0.24(-1.09%) |
Aug 01, 2017 | 22.10 | 22.83 | 22.09 | 22.38 | 25,761 | +0.19(+0.86%) |
Jul 31, 2017 | 22.62 | 23.23 | 22.13 | 22.19 | 18,982 | -0.28(-1.25%) |
Jul 28, 2017 | 22.70 | 22.86 | 22.38 | 22.47 | 33,621 | -0.43(-1.87%) |
Jul 27, 2017 | 23.11 | 23.11 | 22.70 | 22.90 | 5,991 | -0.04(-0.16%) |
Jul 26, 2017 | 23.26 | 23.56 | 22.93 | 22.94 | 14,593 | -0.31(-1.33%) |
Jul 25, 2017 | 22.56 | 23.47 | 22.56 | 23.25 | 33,162 | +0.74(+3.31%) |
Jul 24, 2017 | 22.28 | 22.95 | 22.28 | 22.50 | 20,485 | +0.01(+0.03%) |
Jul 21, 2017 | 22.68 | 22.72 | 22.22 | 22.50 | 35,045 | -0.10(-0.42%) |
Jul 20, 2017 | 22.68 | 22.24 | 22.59 | 7,363 | +0.18(+0.82%) | |
Jul 19, 2017 | 22.12 | 23.08 | 22.12 | 22.41 | 14,115 | +0.03(+0.13%) |
Jul 18, 2017 | 22.28 | 22.86 | 22.10 | 22.38 | 15,642 | +0.08(+0.36%) |
Jul 17, 2017 | 22.49 | 22.61 | 22.30 | 22.30 | 14,416 | -0.10(-0.46%) |
Jul 14, 2017 | 22.47 | 22.64 | 22.16 | 22.40 | 12,150 | -0.19(-0.85%) |
Jul 13, 2017 | 22.58 | 22.69 | 22.43 | 22.59 | 7,298 | -0.02(-0.10%) |
Jul 12, 2017 | 22.50 | 22.65 | 22.50 | 22.61 | 15,470 | +0.07(+0.33%) |
Jul 11, 2017 | 22.80 | 22.93 | 22.44 | 22.54 | 9,077 | -0.24(-1.03%) |
Jul 10, 2017 | 22.84 | 22.94 | 22.67 | 22.77 | 6,780 | -0.09(-0.39%) |
Jul 07, 2017 | 22.75 | 23.01 | 22.67 | 22.86 | 14,149 | +0.10(+0.42%) |
Jul 06, 2017 | 22.69 | 22.89 | 22.67 | 22.77 | 11,952 | -0.07(-0.29%) |
Jul 05, 2017 | 22.83 | 23.00 | 22.55 | 22.83 | 7,794 | +0.00(+0.00%) |