Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.96 | 24.14 | 23.96 | 24.08 | 443,305 | +0.06(+0.25%) |
Sep 28, 2017 | 23.93 | 24.04 | 23.85 | 24.02 | 336,774 | +0.03(+0.13%) |
Sep 27, 2017 | 24.07 | 24.09 | 23.84 | 23.99 | 354,219 | -0.01(-0.03%) |
Sep 26, 2017 | 24.08 | 24.11 | 23.99 | 24.00 | 291,677 | -0.08(-0.35%) |
Sep 25, 2017 | 24.17 | 24.17 | 23.98 | 24.08 | 257,948 | -0.10(-0.43%) |
Sep 22, 2017 | 24.12 | 24.19 | 24.05 | 24.18 | 186,724 | +0.13(+0.53%) |
Sep 21, 2017 | 24.13 | 24.19 | 24.00 | 24.06 | 244,795 | -0.03(-0.13%) |
Sep 20, 2017 | 24.12 | 24.21 | 24.03 | 24.09 | 248,042 | +0.01(+0.02%) |
Sep 19, 2017 | 24.12 | 24.16 | 24.06 | 24.08 | 275,244 | +0.02(+0.08%) |
Sep 18, 2017 | 24.13 | 24.19 | 24.03 | 24.06 | 297,471 | -0.02(-0.10%) |
Sep 15, 2017 | 24.15 | 24.17 | 23.97 | 24.09 | 418,711 | -0.04(-0.15%) |
Sep 14, 2017 | 24.24 | 24.24 | 24.01 | 24.12 | 326,491 | +0.02(+0.08%) |
Sep 13, 2017 | 23.84 | 24.17 | 23.84 | 24.10 | 921,559 | +0.27(+1.11%) |
Sep 12, 2017 | 23.78 | 23.95 | 23.73 | 23.84 | 316,406 | +0.08(+0.33%) |
Sep 11, 2017 | 23.74 | 23.86 | 23.72 | 23.76 | 239,051 | +0.11(+0.46%) |
Sep 08, 2017 | 23.51 | 23.69 | 23.49 | 23.65 | 261,871 | +0.12(+0.51%) |
Sep 07, 2017 | 23.66 | 23.69 | 23.52 | 23.53 | 245,998 | -0.10(-0.43%) |
Sep 06, 2017 | 23.65 | 23.72 | 23.54 | 23.63 | 371,708 | +0.02(+0.08%) |
Sep 05, 2017 | 23.82 | 23.83 | 23.54 | 23.62 | 418,437 | -0.19(-0.79%) |
Sep 01, 2017 | 23.69 | 23.89 | 23.63 | 23.80 | 397,909 | +0.17(+0.74%) |
Aug 31, 2017 | 23.85 | 23.89 | 23.63 | 23.63 | 481,623 | -0.15(-0.63%) |
Aug 30, 2017 | 23.86 | 23.88 | 23.69 | 23.78 | 325,511 | +0.02(+0.08%) |
Aug 29, 2017 | 23.71 | 23.94 | 23.64 | 23.76 | 389,211 | +0.06(+0.25%) |
Aug 28, 2017 | 23.82 | 23.88 | 23.67 | 23.70 | 267,825 | -0.05(-0.23%) |
Aug 25, 2017 | 23.74 | 23.82 | 23.73 | 23.76 | 244,161 | +0.02(+0.08%) |
Aug 24, 2017 | 23.77 | 23.80 | 23.69 | 23.74 | 309,166 | +0.01(+0.05%) |
Aug 23, 2017 | 23.63 | 23.80 | 23.63 | 23.73 | 211,744 | +0.01(+0.05%) |
Aug 22, 2017 | 23.60 | 23.76 | 23.57 | 23.71 | 205,998 | +0.13(+0.54%) |
Aug 21, 2017 | 23.60 | 23.66 | 23.55 | 23.59 | 244,376 | -0.10(-0.41%) |
Aug 18, 2017 | 23.81 | 23.85 | 23.58 | 23.68 | 369,754 | -0.18(-0.76%) |
Aug 17, 2017 | 24.06 | 24.20 | 23.86 | 23.86 | 285,126 | -0.17(-0.69%) |
Aug 16, 2017 | 24.20 | 24.26 | 24.02 | 24.03 | 337,552 | -0.14(-0.60%) |
Aug 15, 2017 | 24.22 | 24.26 | 24.10 | 24.17 | 345,903 | +0.01(+0.02%) |
Aug 14, 2017 | 24.04 | 24.21 | 24.01 | 24.17 | 255,728 | +0.25(+1.03%) |
Aug 11, 2017 | 23.74 | 24.01 | 23.47 | 23.92 | 480,074 | -0.02(-0.08%) |
Aug 10, 2017 | 24.20 | 24.23 | 23.94 | 23.94 | 320,630 | -0.31(-1.26%) |
Aug 09, 2017 | 24.05 | 24.37 | 23.97 | 24.25 | 464,028 | +0.11(+0.45%) |
Aug 08, 2017 | 23.96 | 24.25 | 23.95 | 24.14 | 472,468 | +0.22(+0.93%) |
Aug 07, 2017 | 23.69 | 24.17 | 23.66 | 23.92 | 509,008 | +0.36(+1.53%) |
Aug 04, 2017 | 23.57 | 23.69 | 23.13 | 23.56 | 383,654 | -0.03(-0.13%) |
Aug 03, 2017 | 23.68 | 23.70 | 23.53 | 23.59 | 343,838 | -0.06(-0.25%) |
Aug 02, 2017 | 23.36 | 23.66 | 23.29 | 23.65 | 398,811 | +0.34(+1.44%) |
Aug 01, 2017 | 23.29 | 23.39 | 23.27 | 23.31 | 228,106 | +0.05(+0.23%) |
Jul 31, 2017 | 23.20 | 23.30 | 23.14 | 23.26 | 271,045 | +0.04(+0.16%) |
Jul 28, 2017 | 23.32 | 23.38 | 23.14 | 23.22 | 243,703 | -0.11(-0.49%) |
Jul 27, 2017 | 23.31 | 23.36 | 23.23 | 23.33 | 186,536 | +0.05(+0.21%) |
Jul 26, 2017 | 23.26 | 23.39 | 23.23 | 23.29 | 226,788 | +0.07(+0.28%) |
Jul 25, 2017 | 23.21 | 23.27 | 23.19 | 23.22 | 166,767 | +0.07(+0.29%) |
Jul 24, 2017 | 23.12 | 23.21 | 23.11 | 23.15 | 224,869 | +0.02(+0.10%) |
Jul 21, 2017 | 23.18 | 23.27 | 23.13 | 23.13 | 211,880 | -0.02(-0.08%) |
Jul 20, 2017 | 23.08 | 23.23 | 23.05 | 23.15 | 189,110 | -0.01(-0.03%) |
Jul 19, 2017 | 23.21 | 23.33 | 23.12 | 23.15 | 302,166 | -0.04(-0.18%) |
Jul 18, 2017 | 23.02 | 23.26 | 22.99 | 23.20 | 326,294 | +0.07(+0.30%) |
Jul 17, 2017 | 23.05 | 23.25 | 23.02 | 23.13 | 317,929 | +0.02(+0.10%) |
Jul 14, 2017 | 23.08 | 23.14 | 23.04 | 23.10 | 215,938 | +0.06(+0.26%) |
Jul 13, 2017 | 23.14 | 23.14 | 22.99 | 23.04 | 246,582 | -0.02(-0.10%) |
Jul 12, 2017 | 23.04 | 23.14 | 22.99 | 23.07 | 232,264 | +0.02(+0.10%) |
Jul 11, 2017 | 22.98 | 23.14 | 22.95 | 23.04 | 260,193 | +0.09(+0.39%) |
Jul 10, 2017 | 22.93 | 23.10 | 22.89 | 22.95 | 272,028 | +0.02(+0.10%) |
Jul 07, 2017 | 22.90 | 23.02 | 22.82 | 22.93 | 185,124 | +0.05(+0.21%) |
Jul 06, 2017 | 22.88 | 22.96 | 22.79 | 22.88 | 264,353 | +0.00(+0.00%) |
Jul 05, 2017 | 22.82 | 22.91 | 22.73 | 22.88 | 351,063 | +0.11(+0.47%) |