Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.52 | 26.98 | 26.48 | 26.73 | 243,761 | +0.39(+1.48%) |
Sep 28, 2017 | 25.91 | 26.37 | 25.80 | 26.34 | 153,467 | +0.38(+1.46%) |
Sep 27, 2017 | 25.84 | 26.06 | 25.44 | 25.96 | 149,912 | +0.25(+0.97%) |
Sep 26, 2017 | 25.50 | 25.86 | 25.44 | 25.71 | 272,235 | +0.26(+1.02%) |
Sep 25, 2017 | 25.25 | 25.53 | 25.16 | 25.45 | 198,531 | +0.15(+0.59%) |
Sep 22, 2017 | 25.40 | 25.67 | 25.21 | 25.30 | 235,295 | -0.06(-0.24%) |
Sep 21, 2017 | 25.10 | 25.54 | 25.10 | 25.36 | 160,501 | +0.21(+0.83%) |
Sep 20, 2017 | 25.42 | 25.48 | 25.02 | 25.15 | 213,916 | -0.34(-1.33%) |
Sep 19, 2017 | 25.19 | 25.71 | 25.11 | 25.49 | 237,269 | +0.29(+1.15%) |
Sep 18, 2017 | 24.94 | 25.24 | 24.76 | 25.20 | 245,042 | +0.27(+1.08%) |
Sep 15, 2017 | 24.97 | 24.97 | 24.61 | 24.93 | 384,705 | +0.02(+0.08%) |
Sep 14, 2017 | 24.78 | 25.23 | 24.61 | 24.91 | 141,532 | +0.09(+0.36%) |
Sep 13, 2017 | 24.60 | 24.92 | 24.52 | 24.82 | 202,429 | +0.19(+0.77%) |
Sep 12, 2017 | 24.52 | 24.69 | 24.28 | 24.63 | 228,431 | +0.15(+0.61%) |
Sep 11, 2017 | 24.77 | 24.81 | 24.33 | 24.48 | 196,455 | -0.17(-0.69%) |
Sep 08, 2017 | 24.40 | 24.76 | 24.30 | 24.65 | 176,503 | +0.23(+0.94%) |
Sep 07, 2017 | 24.51 | 24.78 | 24.37 | 24.42 | 230,589 | -0.05(-0.20%) |
Sep 06, 2017 | 24.56 | 24.83 | 24.32 | 24.47 | 90,631 | -0.09(-0.37%) |
Sep 05, 2017 | 24.77 | 24.99 | 24.39 | 24.56 | 219,043 | -0.39(-1.56%) |
Sep 01, 2017 | 24.59 | 25.00 | 24.59 | 24.95 | 111,425 | +0.35(+1.42%) |
Aug 31, 2017 | 24.43 | 24.62 | 24.37 | 24.60 | 168,171 | +0.28(+1.15%) |
Aug 30, 2017 | 24.32 | 24.54 | 24.20 | 24.32 | 226,551 | +0.07(+0.29%) |
Aug 29, 2017 | 24.23 | 24.39 | 24.08 | 24.25 | 576,429 | -0.16(-0.66%) |
Aug 28, 2017 | 24.67 | 24.67 | 24.25 | 24.41 | 249,021 | -0.12(-0.49%) |
Aug 25, 2017 | 24.29 | 24.72 | 24.08 | 24.53 | 302,899 | -0.12(-0.49%) |
Aug 24, 2017 | 24.83 | 24.83 | 24.48 | 24.65 | 291,388 | -0.08(-0.32%) |
Aug 23, 2017 | 24.78 | 24.87 | 24.61 | 24.73 | 188,370 | -0.18(-0.72%) |
Aug 22, 2017 | 25.06 | 25.08 | 24.70 | 24.91 | 159,639 | -0.13(-0.52%) |
Aug 21, 2017 | 25.04 | 25.22 | 24.79 | 25.04 | 166,807 | -0.04(-0.16%) |
Aug 18, 2017 | 25.27 | 25.43 | 24.96 | 25.08 | 631,075 | -0.32(-1.26%) |
Aug 17, 2017 | 26.47 | 26.57 | 25.40 | 25.40 | 216,759 | -1.15(-4.33%) |
Aug 16, 2017 | 26.19 | 26.56 | 25.94 | 26.55 | 222,993 | +0.51(+1.96%) |
Aug 15, 2017 | 25.62 | 26.10 | 25.45 | 26.04 | 392,398 | +0.39(+1.52%) |
Aug 14, 2017 | 25.39 | 25.68 | 25.19 | 25.65 | 311,282 | +0.48(+1.91%) |
Aug 11, 2017 | 25.09 | 25.50 | 24.76 | 25.17 | 188,983 | -0.07(-0.28%) |
Aug 10, 2017 | 25.60 | 25.69 | 25.24 | 25.24 | 179,685 | -0.38(-1.48%) |
Aug 09, 2017 | 25.56 | 25.70 | 25.37 | 25.62 | 151,435 | -0.13(-0.50%) |
Aug 08, 2017 | 25.78 | 26.00 | 25.52 | 25.75 | 94,867 | +0.08(+0.31%) |
Aug 07, 2017 | 25.80 | 26.02 | 25.51 | 25.67 | 98,266 | -0.14(-0.54%) |
Aug 04, 2017 | 25.60 | 25.86 | 25.55 | 25.81 | 140,044 | +0.20(+0.78%) |
Aug 03, 2017 | 25.83 | 25.90 | 25.53 | 25.61 | 118,281 | -0.22(-0.85%) |
Aug 02, 2017 | 26.09 | 26.28 | 25.78 | 25.83 | 191,645 | -0.47(-1.79%) |
Aug 01, 2017 | 25.46 | 26.31 | 25.36 | 26.30 | 230,203 | +0.36(+1.39%) |
Jul 31, 2017 | 26.36 | 26.92 | 25.88 | 25.94 | 256,530 | -0.01(-0.04%) |
Jul 28, 2017 | 26.18 | 26.18 | 25.65 | 25.95 | 367,389 | -0.29(-1.11%) |
Jul 27, 2017 | 27.00 | 27.06 | 26.09 | 26.24 | 423,245 | -0.81(-2.99%) |
Jul 26, 2017 | 29.03 | 29.03 | 26.17 | 27.05 | 324,930 | -0.07(-0.26%) |
Jul 25, 2017 | 26.90 | 27.20 | 26.82 | 27.12 | 118,168 | +0.30(+1.12%) |
Jul 24, 2017 | 27.26 | 27.26 | 26.79 | 26.82 | 93,265 | -0.43(-1.58%) |
Jul 21, 2017 | 27.38 | 27.77 | 26.97 | 27.25 | 179,375 | +0.03(+0.11%) |
Jul 20, 2017 | 27.52 | 27.52 | 27.06 | 27.22 | 102,844 | -0.26(-0.95%) |
Jul 19, 2017 | 27.42 | 27.78 | 27.29 | 27.48 | 121,669 | +0.19(+0.70%) |
Jul 18, 2017 | 28.09 | 28.09 | 27.07 | 27.29 | 138,519 | -0.79(-2.81%) |
Jul 17, 2017 | 27.81 | 28.09 | 27.74 | 28.08 | 198,401 | +0.33(+1.19%) |
Jul 14, 2017 | 27.81 | 28.02 | 27.63 | 27.75 | 105,745 | -0.07(-0.25%) |
Jul 13, 2017 | 27.87 | 27.98 | 27.51 | 27.82 | 148,158 | +0.02(+0.07%) |
Jul 12, 2017 | 27.93 | 28.21 | 27.80 | 27.80 | 138,293 | +0.08(+0.29%) |
Jul 11, 2017 | 28.08 | 28.16 | 27.43 | 27.72 | 131,564 | -0.44(-1.56%) |
Jul 10, 2017 | 28.27 | 28.38 | 28.03 | 28.16 | 141,278 | -0.10(-0.35%) |
Jul 07, 2017 | 27.80 | 28.29 | 27.69 | 28.26 | 157,666 | +0.59(+2.13%) |
Jul 06, 2017 | 27.80 | 27.89 | 27.45 | 27.67 | 131,342 | -0.31(-1.11%) |
Jul 05, 2017 | 28.34 | 28.40 | 27.74 | 27.98 | 134,736 | -0.36(-1.27%) |