Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.24 | 25.35 | 25.18 | 25.34 | 1,039,380 | +0.21(+0.84%) |
Sep 28, 2017 | 25.16 | 25.19 | 25.11 | 25.13 | 842,470 | +0.00(+0.00%) |
Sep 27, 2017 | 25.08 | 25.22 | 25.04 | 25.13 | 652,543 | +0.06(+0.26%) |
Sep 26, 2017 | 25.08 | 25.10 | 24.93 | 25.07 | 696,498 | -0.08(-0.32%) |
Sep 25, 2017 | 25.31 | 25.31 | 25.07 | 25.15 | 719,072 | -0.32(-1.24%) |
Sep 22, 2017 | 25.43 | 25.54 | 25.43 | 25.46 | 553,488 | +0.06(+0.25%) |
Sep 21, 2017 | 25.35 | 25.44 | 25.33 | 25.40 | 915,291 | +0.04(+0.16%) |
Sep 20, 2017 | 25.38 | 25.45 | 25.22 | 25.36 | 1,095,812 | -0.09(-0.35%) |
Sep 19, 2017 | 25.38 | 25.47 | 25.34 | 25.45 | 590,348 | +0.19(+0.74%) |
Sep 18, 2017 | 25.27 | 25.34 | 25.24 | 25.26 | 1,291,617 | +0.15(+0.61%) |
Sep 15, 2017 | 25.12 | 25.16 | 25.06 | 25.11 | 870,630 | +0.06(+0.26%) |
Sep 14, 2017 | 24.92 | 25.07 | 24.92 | 25.04 | 883,740 | +0.09(+0.36%) |
Sep 13, 2017 | 25.08 | 25.13 | 24.91 | 24.95 | 631,628 | -0.19(-0.77%) |
Sep 12, 2017 | 25.09 | 25.16 | 25.09 | 25.15 | 751,677 | +0.09(+0.35%) |
Sep 11, 2017 | 24.95 | 25.12 | 24.95 | 25.06 | 897,971 | +0.29(+1.17%) |
Sep 08, 2017 | 24.85 | 24.86 | 24.74 | 24.77 | 683,192 | -0.02(-0.10%) |
Sep 07, 2017 | 24.82 | 24.82 | 24.69 | 24.79 | 1,027,199 | +0.07(+0.29%) |
Sep 06, 2017 | 24.74 | 24.78 | 24.67 | 24.72 | 910,163 | +0.30(+1.22%) |
Sep 05, 2017 | 24.53 | 24.63 | 24.34 | 24.42 | 847,166 | -0.17(-0.69%) |
Sep 01, 2017 | 24.57 | 24.60 | 24.52 | 24.59 | 790,287 | +0.11(+0.46%) |
Aug 31, 2017 | 24.40 | 24.52 | 24.35 | 24.48 | 921,492 | +0.19(+0.77%) |
Aug 30, 2017 | 24.24 | 24.32 | 24.24 | 24.29 | 744,508 | -0.15(-0.60%) |
Aug 29, 2017 | 24.35 | 24.49 | 24.33 | 24.44 | 935,685 | -0.18(-0.72%) |
Aug 28, 2017 | 24.59 | 24.64 | 24.57 | 24.61 | 781,310 | +0.10(+0.40%) |
Aug 25, 2017 | 24.34 | 24.61 | 24.34 | 24.52 | 782,292 | +0.23(+0.93%) |
Aug 24, 2017 | 24.40 | 24.44 | 24.28 | 24.29 | 1,033,419 | +0.05(+0.20%) |
Aug 23, 2017 | 24.13 | 24.27 | 24.11 | 24.24 | 935,174 | +0.06(+0.23%) |
Aug 22, 2017 | 24.07 | 24.22 | 24.06 | 24.19 | 850,199 | -0.07(-0.30%) |
Aug 21, 2017 | 24.15 | 24.31 | 24.11 | 24.26 | 687,832 | +0.07(+0.30%) |
Aug 18, 2017 | 24.11 | 24.28 | 24.05 | 24.19 | 960,692 | +0.19(+0.81%) |
Aug 17, 2017 | 24.23 | 24.30 | 23.98 | 23.99 | 1,321,865 | -0.33(-1.36%) |
Aug 16, 2017 | 24.29 | 24.39 | 24.27 | 24.32 | 927,612 | +0.11(+0.47%) |
Aug 15, 2017 | 24.18 | 24.22 | 24.11 | 24.21 | 527,485 | +0.06(+0.23%) |
Aug 14, 2017 | 24.13 | 24.27 | 24.12 | 24.15 | 727,301 | +0.28(+1.19%) |
Aug 11, 2017 | 23.89 | 23.94 | 23.80 | 23.87 | 1,457,928 | -0.15(-0.64%) |
Aug 10, 2017 | 24.15 | 24.18 | 23.99 | 24.02 | 2,352,765 | -0.32(-1.33%) |
Aug 09, 2017 | 24.15 | 24.37 | 24.15 | 24.35 | 4,405,558 | +0.02(+0.10%) |
Aug 08, 2017 | 24.50 | 24.55 | 24.30 | 24.32 | 1,865,777 | -0.20(-0.82%) |
Aug 07, 2017 | 24.47 | 24.55 | 24.45 | 24.53 | 1,947,000 | +0.05(+0.20%) |
Aug 04, 2017 | 24.46 | 24.49 | 24.33 | 24.48 | 3,748,329 | +0.04(+0.17%) |
Aug 03, 2017 | 24.29 | 24.48 | 24.26 | 24.44 | 3,337,003 | +0.19(+0.77%) |
Aug 02, 2017 | 24.19 | 24.28 | 24.13 | 24.25 | 984,601 | +0.10(+0.40%) |
Aug 01, 2017 | 24.15 | 24.23 | 24.08 | 24.15 | 1,221,967 | +0.11(+0.44%) |
Jul 31, 2017 | 23.99 | 24.11 | 23.91 | 24.05 | 1,437,703 | +0.16(+0.68%) |
Jul 28, 2017 | 23.78 | 23.90 | 23.77 | 23.89 | 647,950 | +0.00(+0.00%) |
Jul 27, 2017 | 23.98 | 23.99 | 23.77 | 23.89 | 1,076,262 | -0.01(-0.03%) |
Jul 26, 2017 | 23.73 | 23.94 | 23.71 | 23.90 | 1,175,147 | +0.18(+0.75%) |
Jul 25, 2017 | 23.83 | 23.85 | 23.69 | 23.72 | 1,153,988 | +0.08(+0.34%) |
Jul 24, 2017 | 23.54 | 23.64 | 23.51 | 23.64 | 1,450,426 | +0.12(+0.52%) |
Jul 21, 2017 | 23.49 | 23.52 | 23.35 | 23.52 | 519,310 | -0.14(-0.58%) |
Jul 20, 2017 | 23.60 | 23.68 | 23.54 | 23.65 | 932,805 | +0.11(+0.48%) |
Jul 19, 2017 | 23.39 | 23.55 | 23.38 | 23.54 | 538,534 | +0.10(+0.41%) |
Jul 18, 2017 | 23.42 | 23.47 | 23.37 | 23.44 | 1,118,497 | +0.07(+0.31%) |
Jul 17, 2017 | 23.35 | 23.38 | 23.32 | 23.37 | 1,034,714 | -0.06(-0.24%) |
Jul 14, 2017 | 23.28 | 23.43 | 23.22 | 23.43 | 1,004,720 | +0.15(+0.66%) |
Jul 13, 2017 | 23.17 | 23.30 | 23.14 | 23.27 | 720,910 | +0.07(+0.31%) |
Jul 12, 2017 | 23.14 | 23.22 | 23.10 | 23.20 | 3,916,818 | +0.15(+0.67%) |
Jul 11, 2017 | 22.89 | 23.06 | 22.85 | 23.05 | 2,435,580 | +0.18(+0.78%) |
Jul 10, 2017 | 22.75 | 22.92 | 22.73 | 22.87 | 3,184,431 | +0.12(+0.53%) |
Jul 07, 2017 | 22.67 | 22.77 | 22.59 | 22.75 | 1,201,582 | +0.04(+0.18%) |
Jul 06, 2017 | 22.59 | 22.81 | 22.55 | 22.71 | 1,200,533 | +0.17(+0.75%) |
Jul 05, 2017 | 22.54 | 22.56 | 22.43 | 22.54 | 1,447,098 | -0.13(-0.57%) |