Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.02 | 25.31 | 24.42 | 24.59 | 32,599 | -0.28(-1.13%) |
Sep 28, 2017 | 24.55 | 25.01 | 24.51 | 24.87 | 35,586 | +0.01(+0.04%) |
Sep 27, 2017 | 23.86 | 25.00 | 23.76 | 24.86 | 52,595 | +1.05(+4.41%) |
Sep 26, 2017 | 23.26 | 23.90 | 23.13 | 23.81 | 20,262 | +0.56(+2.42%) |
Sep 25, 2017 | 22.19 | 23.34 | 22.19 | 23.25 | 44,947 | +0.52(+2.31%) |
Sep 22, 2017 | 22.82 | 22.85 | 22.39 | 22.72 | 34,266 | -0.13(-0.57%) |
Sep 21, 2017 | 22.84 | 23.21 | 21.85 | 22.85 | 61,420 | -0.18(-0.77%) |
Sep 20, 2017 | 22.52 | 23.27 | 22.52 | 23.03 | 42,530 | +0.16(+0.70%) |
Sep 19, 2017 | 22.89 | 23.25 | 22.73 | 22.87 | 53,585 | -0.25(-1.09%) |
Sep 18, 2017 | 23.35 | 23.43 | 22.94 | 23.12 | 49,561 | -0.14(-0.60%) |
Sep 15, 2017 | 23.30 | 23.47 | 23.01 | 23.27 | 101,967 | +0.03(+0.12%) |
Sep 14, 2017 | 23.39 | 23.54 | 23.18 | 23.24 | 49,299 | -0.10(-0.44%) |
Sep 13, 2017 | 23.09 | 23.66 | 22.98 | 23.34 | 55,140 | +0.13(+0.57%) |
Sep 12, 2017 | 22.92 | 23.46 | 22.58 | 23.21 | 34,305 | +0.50(+2.19%) |
Sep 11, 2017 | 22.69 | 22.93 | 22.28 | 22.71 | 34,135 | +0.14(+0.62%) |
Sep 08, 2017 | 21.48 | 22.73 | 21.37 | 22.57 | 42,612 | +0.77(+3.51%) |
Sep 07, 2017 | 22.26 | 22.26 | 21.65 | 21.81 | 35,916 | -0.44(-1.97%) |
Sep 06, 2017 | 22.50 | 22.65 | 21.66 | 22.25 | 25,427 | +0.24(+1.10%) |
Sep 05, 2017 | 22.87 | 22.87 | 21.18 | 22.00 | 30,522 | -0.91(-3.95%) |
Sep 01, 2017 | 23.11 | 23.36 | 22.61 | 22.91 | 21,749 | -0.19(-0.81%) |
Aug 31, 2017 | 22.81 | 23.18 | 22.24 | 23.10 | 27,058 | +0.22(+0.98%) |
Aug 30, 2017 | 22.94 | 23.40 | 22.61 | 22.87 | 27,072 | -0.07(-0.28%) |
Aug 29, 2017 | 22.49 | 23.07 | 21.70 | 22.94 | 21,714 | +0.16(+0.70%) |
Aug 28, 2017 | 22.85 | 22.85 | 22.39 | 22.78 | 21,923 | -0.07(-0.29%) |
Aug 25, 2017 | 22.97 | 23.03 | 22.67 | 22.84 | 13,445 | -0.02(-0.08%) |
Aug 24, 2017 | 22.82 | 23.04 | 22.76 | 22.86 | 16,795 | +0.05(+0.20%) |
Aug 23, 2017 | 22.85 | 22.95 | 22.64 | 22.82 | 45,061 | -0.03(-0.12%) |
Aug 22, 2017 | 22.96 | 23.03 | 22.80 | 22.84 | 24,858 | +0.06(+0.25%) |
Aug 21, 2017 | 23.30 | 23.30 | 22.77 | 22.79 | 38,351 | -0.50(-2.16%) |
Aug 18, 2017 | 23.16 | 23.53 | 23.12 | 23.29 | 33,795 | -0.26(-1.11%) |
Aug 17, 2017 | 23.81 | 24.79 | 23.52 | 23.55 | 23,555 | -0.42(-1.75%) |
Aug 16, 2017 | 23.89 | 24.79 | 23.89 | 23.97 | 43,129 | +0.41(+1.74%) |
Aug 15, 2017 | 23.45 | 23.92 | 23.02 | 23.56 | 27,751 | -0.09(-0.39%) |
Aug 14, 2017 | 23.01 | 23.66 | 22.64 | 23.66 | 32,090 | +0.82(+3.60%) |
Aug 11, 2017 | 23.26 | 23.31 | 22.39 | 22.83 | 42,914 | -0.42(-1.81%) |
Aug 10, 2017 | 22.73 | 23.32 | 22.56 | 23.25 | 24,220 | +0.49(+2.13%) |
Aug 09, 2017 | 22.43 | 22.80 | 20.64 | 22.77 | 24,646 | -0.18(-0.77%) |
Aug 08, 2017 | 22.96 | 23.69 | 22.72 | 22.95 | 21,909 | -0.10(-0.45%) |
Aug 07, 2017 | 23.24 | 23.43 | 22.99 | 23.05 | 19,416 | -0.24(-1.04%) |
Aug 04, 2017 | 23.40 | 23.01 | 23.29 | 19,673 | +0.28(+1.22%) | |
Aug 03, 2017 | 23.60 | 23.68 | 22.92 | 23.01 | 20,816 | -0.63(-2.68%) |
Aug 02, 2017 | 23.70 | 23.93 | 23.48 | 23.65 | 13,236 | -0.02(-0.08%) |
Aug 01, 2017 | 23.71 | 24.20 | 23.55 | 23.66 | 29,819 | -0.41(-1.71%) |
Jul 31, 2017 | 23.80 | 24.32 | 23.80 | 24.08 | 24,874 | +0.33(+1.38%) |
Jul 28, 2017 | 23.74 | 23.83 | 23.53 | 23.75 | 19,696 | -0.07(-0.27%) |
Jul 27, 2017 | 23.74 | 24.19 | 23.67 | 23.81 | 33,624 | +0.01(+0.04%) |
Jul 26, 2017 | 22.87 | 24.16 | 21.86 | 23.80 | 79,851 | +0.96(+4.21%) |
Jul 25, 2017 | 22.40 | 22.87 | 22.34 | 22.84 | 22,225 | +0.11(+0.49%) |
Jul 24, 2017 | 22.86 | 23.33 | 21.98 | 22.73 | 27,442 | -0.19(-0.81%) |
Jul 21, 2017 | 22.96 | 23.14 | 22.02 | 22.92 | 54,522 | +0.08(+0.37%) |
Jul 20, 2017 | 22.98 | 22.41 | 22.83 | 13,190 | +0.09(+0.41%) | |
Jul 19, 2017 | 22.85 | 22.85 | 22.15 | 22.74 | 17,231 | -0.12(-0.53%) |
Jul 18, 2017 | 23.04 | 23.21 | 22.73 | 22.86 | 17,387 | -0.25(-1.09%) |
Jul 17, 2017 | 22.97 | 23.23 | 22.78 | 23.11 | 29,195 | +0.00(+0.00%) |
Jul 14, 2017 | 23.20 | 23.38 | 22.63 | 23.11 | 14,979 | -0.21(-0.92%) |
Jul 13, 2017 | 23.63 | 23.63 | 23.14 | 23.33 | 21,668 | -0.30(-1.26%) |
Jul 12, 2017 | 23.75 | 23.91 | 23.45 | 23.63 | 19,082 | -0.05(-0.20%) |
Jul 11, 2017 | 23.70 | 23.74 | 23.00 | 23.67 | 34,039 | +0.04(+0.16%) |
Jul 10, 2017 | 23.66 | 23.90 | 23.57 | 23.64 | 34,714 | -0.36(-1.52%) |
Jul 07, 2017 | 23.40 | 24.16 | 23.40 | 24.00 | 16,722 | +0.20(+0.82%) |
Jul 06, 2017 | 24.02 | 24.21 | 23.70 | 23.80 | 15,257 | -0.22(-0.93%) |
Jul 05, 2017 | 24.20 | 24.20 | 23.26 | 24.03 | 30,383 | -0.21(-0.89%) |