Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.04 | 23.18 | 23.03 | 23.16 | 208,707 | +0.20(+0.87%) |
Sep 28, 2017 | 22.91 | 22.99 | 22.86 | 22.96 | 372,157 | -0.01(-0.03%) |
Sep 27, 2017 | 22.83 | 23.01 | 22.82 | 22.97 | 148,493 | +0.24(+1.04%) |
Sep 26, 2017 | 22.77 | 22.81 | 22.69 | 22.73 | 125,040 | -0.01(-0.03%) |
Sep 25, 2017 | 22.93 | 22.97 | 22.63 | 22.74 | 204,748 | -0.28(-1.22%) |
Sep 22, 2017 | 22.96 | 23.04 | 22.94 | 23.02 | 109,683 | -0.02(-0.08%) |
Sep 21, 2017 | 23.11 | 23.19 | 22.97 | 23.04 | 333,090 | -0.10(-0.42%) |
Sep 20, 2017 | 23.22 | 23.22 | 23.03 | 23.13 | 91,345 | -0.09(-0.38%) |
Sep 19, 2017 | 23.20 | 23.26 | 23.16 | 23.22 | 151,929 | +0.05(+0.22%) |
Sep 18, 2017 | 23.17 | 23.25 | 23.11 | 23.17 | 185,980 | +0.07(+0.32%) |
Sep 15, 2017 | 23.03 | 23.11 | 23.02 | 23.10 | 82,493 | +0.12(+0.51%) |
Sep 14, 2017 | 23.01 | 23.09 | 22.97 | 22.98 | 142,007 | -0.05(-0.22%) |
Sep 13, 2017 | 23.05 | 23.05 | 22.98 | 23.03 | 105,491 | -0.06(-0.25%) |
Sep 12, 2017 | 23.12 | 23.14 | 23.01 | 23.09 | 132,669 | +0.02(+0.08%) |
Sep 11, 2017 | 22.93 | 23.09 | 22.93 | 23.07 | 76,493 | +0.35(+1.55%) |
Sep 08, 2017 | 22.87 | 22.91 | 22.72 | 22.72 | 117,767 | -0.14(-0.60%) |
Sep 07, 2017 | 22.81 | 22.90 | 22.78 | 22.86 | 117,472 | +0.12(+0.52%) |
Sep 06, 2017 | 22.75 | 22.77 | 22.63 | 22.74 | 98,347 | +0.08(+0.34%) |
Sep 05, 2017 | 22.77 | 22.85 | 22.52 | 22.67 | 510,784 | -0.22(-0.95%) |
Sep 01, 2017 | 22.94 | 22.97 | 22.85 | 22.88 | 129,958 | +0.01(+0.06%) |
Aug 31, 2017 | 22.79 | 22.92 | 22.77 | 22.87 | 694,391 | +0.17(+0.74%) |
Aug 30, 2017 | 22.59 | 22.73 | 22.57 | 22.70 | 113,230 | +0.14(+0.62%) |
Aug 29, 2017 | 22.29 | 22.58 | 22.29 | 22.56 | 130,234 | +0.07(+0.33%) |
Aug 28, 2017 | 22.51 | 22.53 | 22.45 | 22.49 | 118,794 | +0.01(+0.03%) |
Aug 25, 2017 | 22.55 | 22.62 | 22.48 | 22.48 | 85,456 | -0.03(-0.13%) |
Aug 24, 2017 | 22.56 | 22.57 | 22.42 | 22.51 | 6,648,684 | -0.01(-0.03%) |
Aug 23, 2017 | 22.45 | 22.55 | 22.40 | 22.51 | 131,716 | -0.03(-0.12%) |
Aug 22, 2017 | 22.34 | 22.55 | 22.34 | 22.54 | 136,855 | +0.32(+1.43%) |
Aug 21, 2017 | 22.23 | 22.26 | 22.10 | 22.22 | 123,103 | -0.01(-0.07%) |
Aug 18, 2017 | 22.25 | 22.40 | 22.19 | 22.24 | 89,870 | +0.00(+0.00%) |
Aug 17, 2017 | 22.57 | 22.59 | 22.23 | 22.24 | 131,532 | -0.39(-1.74%) |
Aug 16, 2017 | 22.60 | 22.71 | 22.57 | 22.63 | 112,136 | +0.11(+0.49%) |
Aug 15, 2017 | 22.51 | 22.57 | 22.47 | 22.52 | 107,495 | +0.03(+0.12%) |
Aug 14, 2017 | 22.33 | 22.51 | 22.33 | 22.49 | 114,872 | +0.37(+1.68%) |
Aug 11, 2017 | 21.99 | 22.19 | 21.98 | 22.12 | 153,792 | +0.13(+0.58%) |
Aug 10, 2017 | 22.34 | 22.34 | 21.99 | 21.99 | 111,122 | -0.50(-2.21%) |
Aug 09, 2017 | 22.38 | 22.49 | 22.35 | 22.49 | 124,634 | -0.04(-0.17%) |
Aug 08, 2017 | 22.55 | 22.69 | 22.51 | 22.53 | 111,429 | -0.01(-0.05%) |
Aug 07, 2017 | 22.45 | 22.54 | 22.43 | 22.54 | 76,524 | +0.16(+0.70%) |
Aug 04, 2017 | 22.42 | 22.45 | 22.35 | 22.38 | 1,844,658 | +0.02(+0.09%) |
Aug 03, 2017 | 22.42 | 22.44 | 22.34 | 22.36 | 229,547 | -0.10(-0.43%) |
Aug 02, 2017 | 22.57 | 22.58 | 22.32 | 22.46 | 175,345 | +0.12(+0.55%) |
Aug 01, 2017 | 22.32 | 22.35 | 22.29 | 22.34 | 84,011 | +0.08(+0.35%) |
Jul 31, 2017 | 22.39 | 22.40 | 22.20 | 22.26 | 162,970 | -0.03(-0.15%) |
Jul 28, 2017 | 22.23 | 22.34 | 22.21 | 22.30 | 88,001 | -0.09(-0.39%) |
Jul 27, 2017 | 22.64 | 22.66 | 22.15 | 22.38 | 110,581 | -0.10(-0.45%) |
Jul 26, 2017 | 22.50 | 22.51 | 22.42 | 22.48 | 76,290 | +0.03(+0.14%) |
Jul 25, 2017 | 22.43 | 22.47 | 22.38 | 22.45 | 135,362 | -0.06(-0.25%) |
Jul 24, 2017 | 22.43 | 22.52 | 22.41 | 22.51 | 64,014 | +0.08(+0.34%) |
Jul 21, 2017 | 22.37 | 22.45 | 22.36 | 22.43 | 93,700 | -0.06(-0.25%) |
Jul 20, 2017 | 22.49 | 22.50 | 22.38 | 22.49 | 153,454 | +0.05(+0.21%) |
Jul 19, 2017 | 22.34 | 22.45 | 22.34 | 22.44 | 116,532 | +0.16(+0.72%) |
Jul 18, 2017 | 22.15 | 22.28 | 22.10 | 22.28 | 124,173 | +0.13(+0.58%) |
Jul 17, 2017 | 22.16 | 22.22 | 22.11 | 22.15 | 256,793 | -0.03(-0.16%) |
Jul 14, 2017 | 22.04 | 22.21 | 22.04 | 22.18 | 77,034 | +0.19(+0.86%) |
Jul 13, 2017 | 21.93 | 22.04 | 21.93 | 21.99 | 131,618 | +0.07(+0.32%) |
Jul 12, 2017 | 21.77 | 21.95 | 21.77 | 21.92 | 88,665 | +0.30(+1.40%) |
Jul 11, 2017 | 21.52 | 21.64 | 21.50 | 21.62 | 78,436 | +0.10(+0.48%) |
Jul 10, 2017 | 21.36 | 21.56 | 21.34 | 21.52 | 129,460 | +0.18(+0.85%) |
Jul 07, 2017 | 21.14 | 21.39 | 21.14 | 21.34 | 279,176 | +0.25(+1.16%) |
Jul 06, 2017 | 21.13 | 21.19 | 21.04 | 21.09 | 108,626 | -0.19(-0.90%) |
Jul 05, 2017 | 21.13 | 21.32 | 21.11 | 21.29 | 254,974 | +0.16(+0.77%) |