Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.09 | 25.30 | 25.07 | 25.22 | 59,114 | +0.36(+1.47%) |
Sep 28, 2017 | 24.81 | 24.92 | 24.78 | 24.86 | 91,794 | +0.21(+0.83%) |
Sep 27, 2017 | 24.37 | 24.69 | 24.37 | 24.65 | 91,970 | +0.45(+1.86%) |
Sep 26, 2017 | 24.13 | 24.27 | 24.05 | 24.20 | 64,182 | -0.11(-0.45%) |
Sep 25, 2017 | 24.71 | 24.74 | 24.22 | 24.31 | 52,924 | -0.73(-2.92%) |
Sep 22, 2017 | 24.91 | 25.07 | 24.86 | 25.04 | 48,368 | +0.29(+1.19%) |
Sep 21, 2017 | 24.61 | 24.75 | 24.55 | 24.75 | 64,128 | +0.10(+0.39%) |
Sep 20, 2017 | 24.89 | 24.89 | 24.40 | 24.65 | 83,975 | -0.41(-1.64%) |
Sep 19, 2017 | 24.94 | 25.07 | 24.85 | 25.06 | 86,711 | +0.09(+0.36%) |
Sep 18, 2017 | 24.87 | 24.99 | 24.82 | 24.97 | 101,195 | +0.40(+1.63%) |
Sep 15, 2017 | 24.48 | 24.65 | 24.48 | 24.57 | 46,644 | +0.30(+1.24%) |
Sep 14, 2017 | 24.18 | 24.37 | 24.18 | 24.27 | 38,297 | -0.10(-0.41%) |
Sep 13, 2017 | 24.45 | 24.47 | 24.33 | 24.37 | 72,666 | -0.27(-1.10%) |
Sep 12, 2017 | 24.68 | 24.73 | 24.57 | 24.64 | 54,215 | +0.21(+0.86%) |
Sep 11, 2017 | 24.41 | 24.50 | 24.37 | 24.43 | 72,277 | +0.21(+0.87%) |
Sep 08, 2017 | 24.23 | 24.33 | 24.20 | 24.22 | 68,593 | -0.03(-0.12%) |
Sep 07, 2017 | 24.12 | 24.29 | 24.06 | 24.25 | 61,432 | +0.49(+2.06%) |
Sep 06, 2017 | 23.76 | 23.81 | 23.65 | 23.76 | 50,668 | +0.29(+1.24%) |
Sep 05, 2017 | 23.67 | 23.74 | 23.37 | 23.47 | 51,092 | -0.11(-0.47%) |
Sep 01, 2017 | 23.65 | 23.69 | 23.55 | 23.58 | 75,525 | +0.43(+1.86%) |
Aug 31, 2017 | 23.03 | 23.19 | 23.00 | 23.15 | 54,127 | +0.40(+1.76%) |
Aug 30, 2017 | 22.75 | 22.83 | 22.67 | 22.75 | 101,362 | -0.10(-0.45%) |
Aug 29, 2017 | 22.70 | 22.91 | 22.69 | 22.85 | 76,749 | -0.26(-1.11%) |
Aug 28, 2017 | 22.91 | 23.13 | 22.90 | 23.11 | 62,804 | +0.26(+1.14%) |
Aug 25, 2017 | 22.84 | 22.97 | 22.75 | 22.85 | 48,742 | +0.25(+1.12%) |
Aug 24, 2017 | 22.67 | 22.70 | 22.51 | 22.60 | 56,135 | +0.03(+0.12%) |
Aug 23, 2017 | 22.43 | 22.59 | 22.39 | 22.57 | 66,724 | +0.14(+0.62%) |
Aug 22, 2017 | 22.23 | 22.46 | 22.23 | 22.43 | 88,476 | +0.36(+1.63%) |
Aug 21, 2017 | 22.22 | 22.22 | 21.95 | 22.07 | 51,786 | -0.10(-0.45%) |
Aug 18, 2017 | 22.09 | 22.17 | 22.02 | 22.17 | 129,927 | +0.02(+0.09%) |
Aug 17, 2017 | 22.39 | 22.40 | 22.15 | 22.15 | 242,126 | -0.33(-1.47%) |
Aug 16, 2017 | 22.38 | 22.54 | 22.37 | 22.48 | 51,092 | +0.00(+0.00%) |
Aug 15, 2017 | 22.40 | 22.48 | 22.27 | 22.48 | 57,989 | -0.09(-0.40%) |
Aug 14, 2017 | 22.60 | 22.68 | 22.46 | 22.57 | 47,638 | -0.02(-0.09%) |
Aug 11, 2017 | 22.31 | 22.59 | 22.29 | 22.59 | 86,966 | +0.25(+1.12%) |
Aug 10, 2017 | 22.54 | 22.57 | 22.34 | 22.34 | 76,781 | -0.30(-1.33%) |
Aug 09, 2017 | 22.37 | 22.64 | 22.34 | 22.64 | 80,264 | +0.12(+0.51%) |
Aug 08, 2017 | 22.57 | 22.61 | 22.45 | 22.52 | 114,974 | -0.18(-0.77%) |
Aug 07, 2017 | 22.54 | 22.75 | 22.53 | 22.70 | 55,320 | +0.05(+0.22%) |
Aug 04, 2017 | 22.65 | 22.44 | 22.65 | 274,157 | +0.63(+2.86%) | |
Aug 03, 2017 | 22.14 | 22.14 | 21.96 | 22.02 | 845,266 | -0.22(-0.98%) |
Aug 02, 2017 | 22.39 | 22.39 | 22.16 | 22.24 | 134,383 | +0.19(+0.85%) |
Aug 01, 2017 | 22.09 | 22.22 | 22.01 | 22.05 | 88,662 | +0.31(+1.43%) |
Jul 31, 2017 | 21.60 | 21.75 | 21.53 | 21.74 | 61,308 | +0.14(+0.64%) |
Jul 28, 2017 | 21.75 | 21.82 | 21.53 | 21.60 | 66,206 | +0.19(+0.90%) |
Jul 27, 2017 | 21.92 | 21.94 | 21.36 | 21.41 | 170,626 | -0.48(-2.19%) |
Jul 26, 2017 | 21.72 | 21.94 | 21.69 | 21.89 | 135,410 | +0.38(+1.77%) |
Jul 25, 2017 | 21.50 | 21.52 | 21.34 | 21.51 | 41,797 | +0.10(+0.47%) |
Jul 24, 2017 | 21.37 | 21.52 | 21.33 | 21.41 | 121,549 | -0.31(-1.43%) |
Jul 21, 2017 | 21.84 | 21.86 | 21.50 | 21.72 | 379,634 | -1.01(-4.44%) |
Jul 20, 2017 | 22.62 | 22.75 | 22.46 | 22.73 | 29,658 | +0.22(+0.98%) |
Jul 19, 2017 | 22.39 | 22.51 | 22.38 | 22.51 | 86,511 | +0.35(+1.58%) |
Jul 18, 2017 | 21.97 | 22.19 | 21.97 | 22.16 | 49,161 | +0.05(+0.23%) |
Jul 17, 2017 | 22.04 | 22.11 | 21.98 | 22.11 | 64,201 | -0.09(-0.41%) |
Jul 14, 2017 | 21.97 | 22.20 | 21.95 | 22.20 | 29,967 | +0.21(+0.95%) |
Jul 13, 2017 | 22.00 | 22.07 | 21.86 | 21.99 | 52,982 | -0.16(-0.72%) |
Jul 12, 2017 | 22.00 | 22.17 | 21.98 | 22.15 | 41,693 | +0.55(+2.55%) |
Jul 11, 2017 | 21.36 | 21.60 | 21.35 | 21.60 | 32,976 | +0.17(+0.79%) |
Jul 10, 2017 | 21.32 | 21.43 | 21.25 | 21.43 | 59,286 | +0.09(+0.42%) |
Jul 07, 2017 | 21.18 | 21.43 | 21.18 | 21.34 | 85,953 | +0.08(+0.38%) |
Jul 06, 2017 | 20.93 | 21.29 | 20.89 | 21.26 | 391,829 | -0.08(-0.37%) |
Jul 05, 2017 | 21.04 | 21.34 | 21.01 | 21.34 | 55,937 | +0.18(+0.85%) |