Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.86 | 25.00 | 24.85 | 24.96 | 991,715 | +0.16(+0.65%) |
Sep 28, 2017 | 24.70 | 24.82 | 24.64 | 24.79 | 680,779 | -0.08(-0.34%) |
Sep 27, 2017 | 24.93 | 24.94 | 24.74 | 24.88 | 584,686 | -0.11(-0.43%) |
Sep 26, 2017 | 24.96 | 25.07 | 24.92 | 24.99 | 388,864 | -0.05(-0.22%) |
Sep 25, 2017 | 25.13 | 25.14 | 24.96 | 25.04 | 592,045 | -0.10(-0.40%) |
Sep 22, 2017 | 25.15 | 25.16 | 25.09 | 25.14 | 506,107 | -0.03(-0.12%) |
Sep 21, 2017 | 25.18 | 25.21 | 25.07 | 25.17 | 347,501 | -0.01(-0.03%) |
Sep 20, 2017 | 25.26 | 25.31 | 24.98 | 25.18 | 672,273 | -0.10(-0.40%) |
Sep 19, 2017 | 25.27 | 25.32 | 25.17 | 25.28 | 860,893 | -0.05(-0.21%) |
Sep 18, 2017 | 25.37 | 25.41 | 25.30 | 25.33 | 671,400 | -0.08(-0.30%) |
Sep 15, 2017 | 25.32 | 25.41 | 25.30 | 25.41 | 349,185 | +0.23(+0.92%) |
Sep 14, 2017 | 25.14 | 25.18 | 25.08 | 25.18 | 332,073 | -0.12(-0.49%) |
Sep 13, 2017 | 25.35 | 25.39 | 25.28 | 25.30 | 468,770 | -0.06(-0.24%) |
Sep 12, 2017 | 25.40 | 25.41 | 25.33 | 25.36 | 353,209 | -0.03(-0.12%) |
Sep 11, 2017 | 25.28 | 25.42 | 25.28 | 25.40 | 383,598 | +0.24(+0.95%) |
Sep 08, 2017 | 25.31 | 25.35 | 25.15 | 25.16 | 601,125 | -0.12(-0.49%) |
Sep 07, 2017 | 25.27 | 25.36 | 25.10 | 25.28 | 701,271 | +0.30(+1.20%) |
Sep 06, 2017 | 24.92 | 25.02 | 24.86 | 24.98 | 421,694 | +0.35(+1.41%) |
Sep 05, 2017 | 24.67 | 24.73 | 24.54 | 24.63 | 649,213 | -0.13(-0.53%) |
Sep 01, 2017 | 24.66 | 24.77 | 24.63 | 24.76 | 437,405 | +0.15(+0.63%) |
Aug 31, 2017 | 24.59 | 24.69 | 24.53 | 24.61 | 495,813 | +0.02(+0.06%) |
Aug 30, 2017 | 24.65 | 24.66 | 24.54 | 24.59 | 272,917 | -0.07(-0.28%) |
Aug 29, 2017 | 24.58 | 24.68 | 24.57 | 24.66 | 427,949 | -0.05(-0.19%) |
Aug 28, 2017 | 24.69 | 24.75 | 24.65 | 24.71 | 288,529 | +0.02(+0.09%) |
Aug 25, 2017 | 24.67 | 24.82 | 24.64 | 24.69 | 1,030,952 | -0.05(-0.19%) |
Aug 24, 2017 | 24.67 | 24.77 | 24.67 | 24.73 | 544,802 | +0.03(+0.12%) |
Aug 23, 2017 | 24.59 | 24.73 | 24.57 | 24.70 | 273,636 | +0.01(+0.03%) |
Aug 22, 2017 | 24.63 | 24.73 | 24.57 | 24.69 | 455,360 | +0.13(+0.53%) |
Aug 21, 2017 | 24.59 | 24.62 | 24.51 | 24.56 | 500,193 | -0.02(-0.09%) |
Aug 18, 2017 | 24.51 | 24.64 | 24.43 | 24.59 | 778,680 | +0.26(+1.08%) |
Aug 17, 2017 | 24.52 | 24.54 | 24.31 | 24.32 | 498,559 | -0.24(-0.97%) |
Aug 16, 2017 | 24.48 | 24.57 | 24.46 | 24.56 | 324,181 | +0.14(+0.57%) |
Aug 15, 2017 | 24.54 | 24.54 | 24.41 | 24.42 | 448,503 | -0.10(-0.41%) |
Aug 14, 2017 | 24.52 | 24.59 | 24.43 | 24.52 | 642,082 | +0.10(+0.41%) |
Aug 11, 2017 | 24.37 | 24.54 | 24.24 | 24.42 | 868,269 | +0.13(+0.54%) |
Aug 10, 2017 | 24.57 | 24.57 | 24.27 | 24.29 | 1,185,452 | -0.30(-1.22%) |
Aug 09, 2017 | 24.60 | 24.66 | 24.50 | 24.59 | 646,141 | -0.15(-0.59%) |
Aug 08, 2017 | 24.75 | 24.84 | 24.71 | 24.74 | 577,756 | +0.02(+0.06%) |
Aug 07, 2017 | 24.66 | 24.73 | 24.66 | 24.73 | 268,165 | +0.07(+0.28%) |
Aug 04, 2017 | 24.61 | 24.69 | 24.52 | 24.66 | 368,539 | +0.08(+0.31%) |
Aug 03, 2017 | 24.59 | 24.60 | 24.52 | 24.58 | 505,348 | +0.05(+0.19%) |
Aug 02, 2017 | 24.56 | 24.59 | 24.46 | 24.53 | 504,874 | +0.09(+0.38%) |
Aug 01, 2017 | 24.46 | 24.49 | 24.41 | 24.44 | 612,702 | +0.02(+0.09%) |
Jul 31, 2017 | 24.48 | 24.48 | 24.36 | 24.42 | 927,842 | -0.12(-0.50%) |
Jul 28, 2017 | 24.55 | 24.56 | 24.45 | 24.54 | 503,362 | +0.04(+0.16%) |
Jul 27, 2017 | 24.65 | 24.65 | 24.39 | 24.50 | 1,107,556 | -0.12(-0.47%) |
Jul 26, 2017 | 24.56 | 24.66 | 24.49 | 24.62 | 518,538 | +0.11(+0.44%) |
Jul 25, 2017 | 24.54 | 24.63 | 24.50 | 24.51 | 481,688 | +0.02(+0.09%) |
Jul 24, 2017 | 24.49 | 24.56 | 24.43 | 24.49 | 384,770 | +0.10(+0.41%) |
Jul 21, 2017 | 24.39 | 24.42 | 24.35 | 24.39 | 404,377 | -0.03(-0.13%) |
Jul 20, 2017 | 24.39 | 24.42 | 24.36 | 24.42 | 283,623 | -0.02(-0.06%) |
Jul 19, 2017 | 24.46 | 24.50 | 24.39 | 24.43 | 319,573 | +0.05(+0.19%) |
Jul 18, 2017 | 24.31 | 24.39 | 24.24 | 24.39 | 482,142 | +0.03(+0.13%) |
Jul 17, 2017 | 24.41 | 24.41 | 24.31 | 24.36 | 708,264 | -0.16(-0.66%) |
Jul 14, 2017 | 24.42 | 24.52 | 24.41 | 24.52 | 670,881 | +0.16(+0.66%) |
Jul 13, 2017 | 24.33 | 24.38 | 24.28 | 24.36 | 796,499 | -0.11(-0.44%) |
Jul 12, 2017 | 24.46 | 24.55 | 24.42 | 24.46 | 1,196,020 | +0.20(+0.83%) |
Jul 11, 2017 | 24.27 | 24.29 | 24.17 | 24.26 | 396,036 | -0.02(-0.10%) |
Jul 10, 2017 | 24.22 | 24.35 | 24.20 | 24.29 | 651,520 | +0.05(+0.22%) |
Jul 07, 2017 | 24.27 | 24.28 | 24.17 | 24.23 | 665,831 | -0.08(-0.35%) |
Jul 06, 2017 | 24.43 | 24.48 | 24.28 | 24.32 | 828,289 | -0.15(-0.63%) |
Jul 05, 2017 | 24.45 | 24.50 | 24.32 | 24.47 | 959,928 | +0.00(+0.00%) |