Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.36 | 24.02 | 23.12 | 23.49 | 93,690 | +0.29(+1.23%) |
Sep 28, 2017 | 23.57 | 23.61 | 23.12 | 23.20 | 134,928 | -0.37(-1.56%) |
Sep 27, 2017 | 23.12 | 23.81 | 23.04 | 23.57 | 105,812 | +0.65(+2.85%) |
Sep 26, 2017 | 22.63 | 23.16 | 22.59 | 22.91 | 85,158 | +0.29(+1.26%) |
Sep 25, 2017 | 22.83 | 23.08 | 22.59 | 22.63 | 55,850 | -0.20(-0.89%) |
Sep 22, 2017 | 22.75 | 22.96 | 22.63 | 22.83 | 42,233 | +0.12(+0.54%) |
Sep 21, 2017 | 22.67 | 23.02 | 22.67 | 22.71 | 56,875 | +0.00(+0.00%) |
Sep 20, 2017 | 22.30 | 22.91 | 22.22 | 22.71 | 54,756 | +0.41(+1.83%) |
Sep 19, 2017 | 22.06 | 22.47 | 22.06 | 22.30 | 48,560 | +0.20(+0.92%) |
Sep 18, 2017 | 22.02 | 22.30 | 21.90 | 22.10 | 52,230 | +0.16(+0.74%) |
Sep 15, 2017 | 21.94 | 22.14 | 21.85 | 21.94 | 175,724 | +0.04(+0.19%) |
Sep 14, 2017 | 21.98 | 22.34 | 21.81 | 21.90 | 50,041 | -0.33(-1.47%) |
Sep 13, 2017 | 22.14 | 22.34 | 22.10 | 22.22 | 48,465 | +0.13(+0.59%) |
Sep 12, 2017 | 21.85 | 22.21 | 21.85 | 22.09 | 74,808 | +0.40(+1.87%) |
Sep 11, 2017 | 21.20 | 21.81 | 21.20 | 21.69 | 217,489 | +0.61(+2.88%) |
Sep 08, 2017 | 21.03 | 21.20 | 20.88 | 21.08 | 62,264 | +0.20(+0.97%) |
Sep 07, 2017 | 21.44 | 21.44 | 20.76 | 20.88 | 101,402 | -0.65(-3.01%) |
Sep 06, 2017 | 21.44 | 21.85 | 21.44 | 21.52 | 65,675 | +0.12(+0.57%) |
Sep 05, 2017 | 22.01 | 22.01 | 21.32 | 21.40 | 73,795 | -0.77(-3.47%) |
Sep 01, 2017 | 22.01 | 22.25 | 21.99 | 22.17 | 51,104 | +0.16(+0.74%) |
Aug 31, 2017 | 21.93 | 22.27 | 21.93 | 22.01 | 66,327 | +0.00(+0.00%) |
Aug 30, 2017 | 22.09 | 22.33 | 21.97 | 22.01 | 131,396 | -0.08(-0.37%) |
Aug 29, 2017 | 21.85 | 22.17 | 21.81 | 22.09 | 131,975 | +0.00(+0.00%) |
Aug 28, 2017 | 22.17 | 22.17 | 21.93 | 22.09 | 42,279 | -0.04(-0.18%) |
Aug 25, 2017 | 22.09 | 22.25 | 21.97 | 22.13 | 49,102 | +0.00(+0.00%) |
Aug 24, 2017 | 21.85 | 22.13 | 21.85 | 22.13 | 51,066 | +0.24(+1.11%) |
Aug 23, 2017 | 21.81 | 22.01 | 21.81 | 21.89 | 52,933 | -0.08(-0.37%) |
Aug 22, 2017 | 21.81 | 22.01 | 21.81 | 21.97 | 49,699 | +0.16(+0.74%) |
Aug 21, 2017 | 21.85 | 22.01 | 21.73 | 21.81 | 47,173 | -0.16(-0.74%) |
Aug 18, 2017 | 21.48 | 22.09 | 21.48 | 21.97 | 95,784 | +0.28(+1.31%) |
Aug 17, 2017 | 21.81 | 21.93 | 21.69 | 21.69 | 81,615 | -0.24(-1.11%) |
Aug 16, 2017 | 21.85 | 22.07 | 21.77 | 21.93 | 59,855 | +0.08(+0.37%) |
Aug 15, 2017 | 22.13 | 22.17 | 21.85 | 21.85 | 69,422 | -0.32(-1.46%) |
Aug 14, 2017 | 21.73 | 22.29 | 21.73 | 22.17 | 74,692 | +0.53(+2.43%) |
Aug 11, 2017 | 22.21 | 22.33 | 21.61 | 21.65 | 52,773 | -0.53(-2.37%) |
Aug 10, 2017 | 22.01 | 22.54 | 22.01 | 22.17 | 132,626 | -0.12(-0.54%) |
Aug 09, 2017 | 22.25 | 22.58 | 22.17 | 22.29 | 109,696 | -0.28(-1.25%) |
Aug 08, 2017 | 22.50 | 22.78 | 22.37 | 22.58 | 84,431 | -0.08(-0.36%) |
Aug 07, 2017 | 22.82 | 22.90 | 22.62 | 22.66 | 82,427 | -0.16(-0.71%) |
Aug 04, 2017 | 23.00 | 22.54 | 22.82 | 50,922 | +0.16(+0.71%) | |
Aug 03, 2017 | 23.14 | 23.22 | 22.62 | 22.66 | 54,312 | -0.53(-2.27%) |
Aug 02, 2017 | 23.55 | 23.79 | 23.14 | 23.18 | 48,788 | -0.36(-1.55%) |
Aug 01, 2017 | 23.95 | 23.95 | 23.43 | 23.55 | 60,199 | -0.24(-1.02%) |
Jul 31, 2017 | 23.67 | 24.17 | 23.63 | 23.79 | 62,629 | +0.04(+0.17%) |
Jul 28, 2017 | 23.75 | 23.85 | 23.55 | 23.75 | 49,642 | -0.04(-0.17%) |
Jul 27, 2017 | 23.87 | 24.36 | 23.55 | 23.79 | 102,962 | +0.00(+0.00%) |
Jul 26, 2017 | 24.40 | 24.52 | 23.79 | 23.79 | 73,047 | -1.17(-4.70%) |
Jul 25, 2017 | 24.56 | 25.17 | 24.48 | 24.96 | 46,297 | +0.53(+2.15%) |
Jul 24, 2017 | 24.52 | 24.74 | 24.28 | 24.44 | 51,436 | -0.20(-0.82%) |
Jul 21, 2017 | 25.21 | 25.21 | 24.60 | 24.64 | 74,881 | -0.36(-1.46%) |
Jul 20, 2017 | 24.76 | 25.08 | 24.68 | 25.00 | 63,188 | +0.24(+0.98%) |
Jul 19, 2017 | 24.56 | 24.76 | 24.44 | 24.76 | 51,912 | +0.20(+0.82%) |
Jul 18, 2017 | 24.32 | 24.60 | 24.28 | 24.56 | 52,257 | +0.08(+0.33%) |
Jul 17, 2017 | 24.07 | 24.56 | 23.95 | 24.48 | 74,040 | +0.28(+1.17%) |
Jul 14, 2017 | 23.99 | 24.36 | 23.87 | 24.19 | 51,711 | -0.04(-0.17%) |
Jul 13, 2017 | 24.11 | 24.24 | 23.95 | 24.24 | 40,555 | +0.16(+0.67%) |
Jul 12, 2017 | 23.95 | 24.19 | 23.87 | 24.07 | 56,696 | +0.12(+0.51%) |
Jul 11, 2017 | 23.99 | 24.11 | 23.63 | 23.95 | 62,355 | +0.00(+0.00%) |
Jul 10, 2017 | 24.07 | 24.24 | 23.91 | 23.95 | 106,353 | -0.20(-0.84%) |
Jul 07, 2017 | 24.19 | 24.28 | 23.99 | 24.15 | 71,140 | +0.08(+0.34%) |
Jul 06, 2017 | 24.28 | 24.32 | 23.99 | 24.07 | 64,229 | -0.20(-0.83%) |
Jul 05, 2017 | 24.64 | 24.64 | 24.11 | 24.28 | 61,349 | -0.36(-1.48%) |