Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.25 | 25.63 | 25.13 | 25.42 | 396,136 | +0.07(+0.26%) |
Sep 28, 2017 | 25.15 | 25.45 | 24.55 | 25.35 | 326,677 | +0.10(+0.41%) |
Sep 27, 2017 | 24.75 | 25.47 | 24.54 | 25.25 | 419,659 | +0.80(+3.26%) |
Sep 26, 2017 | 24.42 | 24.74 | 24.32 | 24.45 | 464,287 | +0.04(+0.16%) |
Sep 25, 2017 | 24.36 | 24.54 | 24.17 | 24.41 | 194,231 | -0.04(-0.16%) |
Sep 22, 2017 | 24.24 | 24.53 | 24.10 | 24.45 | 256,384 | +0.18(+0.74%) |
Sep 21, 2017 | 24.22 | 24.42 | 23.94 | 24.27 | 531,182 | +0.09(+0.35%) |
Sep 20, 2017 | 24.00 | 24.22 | 23.69 | 24.18 | 316,918 | +0.24(+0.99%) |
Sep 19, 2017 | 24.03 | 23.79 | 23.95 | 450,290 | +0.04(+0.16%) | |
Sep 18, 2017 | 23.70 | 24.00 | 23.65 | 23.91 | 556,848 | +0.26(+1.08%) |
Sep 15, 2017 | 23.50 | 23.68 | 23.34 | 23.65 | 920,406 | +0.01(+0.04%) |
Sep 14, 2017 | 23.38 | 23.69 | 23.27 | 23.64 | 751,591 | +0.17(+0.73%) |
Sep 13, 2017 | 23.04 | 23.57 | 22.92 | 23.47 | 387,928 | +0.32(+1.39%) |
Sep 12, 2017 | 23.15 | 22.40 | 23.15 | 365,788 | +0.75(+3.34%) | |
Sep 11, 2017 | 21.96 | 22.41 | 21.51 | 22.40 | 542,566 | +0.63(+2.87%) |
Sep 08, 2017 | 21.00 | 22.00 | 20.80 | 21.78 | 336,316 | +0.75(+3.56%) |
Sep 07, 2017 | 22.38 | 22.38 | 20.65 | 21.03 | 925,051 | -1.30(-5.82%) |
Sep 06, 2017 | 22.61 | 22.71 | 22.14 | 22.33 | 287,570 | -0.14(-0.63%) |
Sep 05, 2017 | 22.94 | 23.21 | 22.46 | 22.47 | 275,007 | -0.64(-2.79%) |
Sep 01, 2017 | 23.28 | 23.39 | 23.07 | 23.11 | 149,368 | -0.09(-0.41%) |
Aug 31, 2017 | 23.38 | 23.40 | 23.15 | 23.21 | 209,360 | -0.02(-0.08%) |
Aug 30, 2017 | 23.07 | 23.28 | 23.07 | 23.23 | 144,122 | +0.10(+0.45%) |
Aug 29, 2017 | 23.16 | 23.24 | 23.03 | 23.12 | 218,548 | -0.33(-1.42%) |
Aug 28, 2017 | 23.65 | 23.67 | 23.28 | 23.45 | 226,747 | -0.15(-0.64%) |
Aug 25, 2017 | 23.52 | 23.66 | 23.29 | 23.61 | 147,909 | +0.13(+0.57%) |
Aug 24, 2017 | 23.28 | 23.48 | 23.10 | 23.47 | 235,050 | +0.27(+1.19%) |
Aug 23, 2017 | 23.13 | 23.38 | 23.08 | 23.20 | 191,307 | -0.13(-0.57%) |
Aug 22, 2017 | 23.23 | 23.33 | 23.07 | 23.33 | 114,851 | +0.29(+1.28%) |
Aug 21, 2017 | 22.95 | 23.07 | 22.79 | 23.04 | 136,309 | +0.03(+0.12%) |
Aug 18, 2017 | 22.68 | 23.04 | 22.65 | 23.01 | 176,192 | +0.15(+0.66%) |
Aug 17, 2017 | 23.35 | 23.49 | 22.82 | 22.86 | 326,914 | -0.43(-1.83%) |
Aug 16, 2017 | 23.47 | 23.67 | 23.26 | 23.28 | 315,426 | -0.14(-0.61%) |
Aug 15, 2017 | 23.89 | 23.89 | 23.41 | 23.43 | 194,354 | -0.30(-1.28%) |
Aug 14, 2017 | 23.05 | 23.81 | 23.05 | 23.73 | 540,657 | +1.03(+4.56%) |
Aug 11, 2017 | 23.23 | 23.37 | 22.69 | 22.70 | 365,371 | -0.44(-1.89%) |
Aug 10, 2017 | 23.42 | 23.71 | 23.11 | 23.13 | 242,963 | -0.42(-1.77%) |
Aug 09, 2017 | 23.74 | 23.88 | 23.53 | 23.55 | 190,381 | -0.41(-1.70%) |
Aug 08, 2017 | 24.29 | 24.64 | 23.96 | 23.96 | 234,669 | -0.37(-1.52%) |
Aug 07, 2017 | 24.33 | 24.47 | 24.21 | 24.33 | 181,830 | +0.00(+0.00%) |
Aug 04, 2017 | 24.14 | 24.53 | 24.04 | 24.33 | 324,390 | +0.34(+1.42%) |
Aug 03, 2017 | 24.00 | 24.06 | 23.86 | 23.99 | 141,838 | -0.07(-0.28%) |
Aug 02, 2017 | 24.04 | 24.15 | 23.83 | 24.05 | 168,756 | +0.01(+0.04%) |
Aug 01, 2017 | 23.84 | 24.04 | 23.63 | 24.04 | 209,929 | +0.34(+1.44%) |
Jul 31, 2017 | 23.66 | 23.80 | 23.50 | 23.70 | 139,510 | +0.15(+0.64%) |
Jul 28, 2017 | 23.73 | 23.90 | 23.50 | 23.55 | 312,671 | -0.19(-0.80%) |
Jul 27, 2017 | 23.63 | 23.86 | 23.49 | 23.74 | 342,039 | +0.17(+0.72%) |
Jul 26, 2017 | 24.70 | 24.70 | 23.42 | 23.57 | 333,868 | -0.36(-1.51%) |
Jul 25, 2017 | 23.95 | 24.13 | 23.83 | 23.93 | 282,999 | +0.15(+0.64%) |
Jul 24, 2017 | 23.56 | 23.90 | 23.26 | 23.78 | 165,567 | +0.20(+0.84%) |
Jul 21, 2017 | 23.78 | 23.80 | 23.47 | 23.58 | 301,091 | +0.04(+0.16%) |
Jul 20, 2017 | 23.50 | 23.68 | 23.29 | 23.54 | 148,955 | +0.08(+0.32%) |
Jul 19, 2017 | 23.48 | 23.80 | 23.30 | 23.46 | 201,073 | +0.06(+0.24%) |
Jul 18, 2017 | 23.45 | 23.61 | 23.27 | 23.41 | 87,218 | -0.12(-0.52%) |
Jul 17, 2017 | 23.63 | 23.80 | 23.43 | 23.53 | 150,791 | -0.16(-0.68%) |
Jul 14, 2017 | 23.60 | 23.80 | 23.45 | 23.69 | 187,860 | -0.09(-0.36%) |
Jul 13, 2017 | 23.81 | 23.99 | 23.63 | 23.78 | 100,532 | -0.06(-0.24%) |
Jul 12, 2017 | 23.66 | 23.94 | 23.54 | 23.83 | 171,036 | +0.23(+0.96%) |
Jul 11, 2017 | 23.79 | 23.93 | 23.52 | 23.61 | 272,557 | -0.10(-0.44%) |
Jul 10, 2017 | 23.85 | 24.05 | 23.63 | 23.71 | 263,333 | -0.20(-0.83%) |
Jul 07, 2017 | 23.66 | 23.95 | 23.53 | 23.91 | 152,550 | +0.37(+1.57%) |
Jul 06, 2017 | 23.54 | 23.95 | 23.43 | 23.54 | 242,684 | -0.36(-1.51%) |
Jul 05, 2017 | 24.10 | 24.10 | 23.62 | 23.90 | 166,740 | -0.23(-0.94%) |