Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.86 | 26.07 | 25.85 | 26.04 | 29,768 | +0.17(+0.66%) |
Sep 28, 2017 | 25.60 | 25.87 | 25.60 | 25.87 | 10,596 | +0.65(+2.57%) |
Sep 27, 2017 | 24.99 | 25.26 | 24.99 | 25.22 | 5,401 | +0.26(+1.05%) |
Sep 26, 2017 | 24.87 | 25.00 | 24.87 | 24.96 | 9,047 | +0.23(+0.93%) |
Sep 25, 2017 | 25.06 | 25.06 | 24.73 | 24.73 | 27,804 | -0.42(-1.68%) |
Sep 22, 2017 | 25.10 | 25.19 | 25.10 | 25.15 | 3,533 | +0.12(+0.48%) |
Sep 21, 2017 | 24.96 | 25.11 | 24.88 | 25.03 | 8,483 | -0.07(-0.27%) |
Sep 20, 2017 | 25.31 | 25.31 | 24.96 | 25.10 | 7,706 | +0.00(+0.00%) |
Sep 19, 2017 | 24.99 | 25.12 | 24.99 | 25.10 | 9,653 | +0.12(+0.48%) |
Sep 18, 2017 | 25.03 | 25.15 | 24.90 | 24.98 | 16,556 | -0.02(-0.10%) |
Sep 15, 2017 | 25.32 | 25.32 | 25.00 | 25.00 | 7,788 | -0.18(-0.70%) |
Sep 14, 2017 | 25.21 | 25.24 | 25.12 | 25.18 | 17,288 | -0.02(-0.09%) |
Sep 13, 2017 | 25.05 | 25.22 | 25.05 | 25.20 | 22,150 | +0.17(+0.69%) |
Sep 12, 2017 | 25.00 | 25.03 | 24.97 | 25.03 | 6,822 | +0.11(+0.44%) |
Sep 11, 2017 | 24.59 | 24.93 | 24.50 | 24.92 | 9,259 | +0.50(+2.05%) |
Sep 08, 2017 | 24.52 | 24.52 | 24.42 | 24.42 | 9,160 | -0.09(-0.37%) |
Sep 07, 2017 | 24.55 | 24.55 | 24.46 | 24.51 | 10,938 | +0.02(+0.08%) |
Sep 06, 2017 | 24.53 | 24.56 | 24.45 | 24.49 | 16,923 | +0.19(+0.77%) |
Sep 05, 2017 | 24.33 | 24.42 | 24.15 | 24.30 | 9,882 | -0.07(-0.28%) |
Sep 01, 2017 | 24.36 | 24.38 | 24.30 | 24.37 | 9,486 | +0.14(+0.59%) |
Aug 31, 2017 | 24.28 | 24.28 | 24.15 | 24.23 | 11,271 | +0.17(+0.70%) |
Aug 30, 2017 | 23.92 | 24.07 | 23.90 | 24.06 | 12,856 | +0.14(+0.59%) |
Aug 29, 2017 | 23.77 | 23.96 | 23.76 | 23.92 | 8,290 | +0.07(+0.29%) |
Aug 28, 2017 | 23.91 | 23.91 | 23.80 | 23.85 | 11,674 | +0.01(+0.04%) |
Aug 25, 2017 | 23.77 | 23.86 | 23.74 | 23.84 | 7,022 | +0.09(+0.38%) |
Aug 24, 2017 | 23.66 | 23.77 | 23.64 | 23.75 | 9,578 | +0.09(+0.38%) |
Aug 23, 2017 | 23.58 | 23.66 | 23.58 | 23.66 | 15,097 | +0.04(+0.15%) |
Aug 22, 2017 | 23.27 | 23.65 | 23.27 | 23.62 | 12,535 | +0.33(+1.44%) |
Aug 21, 2017 | 23.19 | 23.31 | 23.17 | 23.29 | 7,797 | +0.04(+0.19%) |
Aug 18, 2017 | 23.40 | 23.45 | 23.18 | 23.25 | 26,773 | -0.15(-0.66%) |
Aug 17, 2017 | 23.74 | 23.81 | 23.40 | 23.40 | 13,266 | -0.42(-1.77%) |
Aug 16, 2017 | 23.84 | 23.95 | 23.80 | 23.82 | 3,923 | +0.06(+0.26%) |
Aug 15, 2017 | 24.00 | 24.05 | 23.76 | 23.76 | 48,316 | -0.13(-0.56%) |
Aug 14, 2017 | 23.74 | 23.90 | 23.74 | 23.89 | 15,462 | +0.26(+1.11%) |
Aug 11, 2017 | 23.50 | 23.65 | 23.42 | 23.63 | 8,010 | +0.12(+0.51%) |
Aug 10, 2017 | 24.01 | 24.01 | 23.51 | 23.51 | 23,727 | -0.62(-2.57%) |
Aug 09, 2017 | 24.37 | 24.43 | 24.08 | 24.13 | 8,520 | -0.19(-0.78%) |
Aug 08, 2017 | 24.47 | 24.56 | 24.32 | 24.32 | 7,586 | -0.17(-0.71%) |
Aug 07, 2017 | 24.62 | 24.62 | 24.44 | 24.49 | 19,813 | -0.06(-0.23%) |
Aug 04, 2017 | 24.50 | 24.63 | 24.29 | 24.55 | 13,567 | -0.12(-0.48%) |
Aug 03, 2017 | 25.00 | 25.00 | 24.57 | 24.67 | 43,979 | -0.53(-2.10%) |
Aug 02, 2017 | 25.47 | 25.47 | 25.00 | 25.20 | 10,278 | -0.26(-1.02%) |
Aug 01, 2017 | 25.70 | 25.70 | 25.40 | 25.46 | 11,000 | -0.06(-0.23%) |
Jul 31, 2017 | 25.54 | 25.55 | 25.32 | 25.52 | 18,062 | -0.01(-0.04%) |
Jul 28, 2017 | 25.48 | 25.59 | 25.48 | 25.53 | 8,922 | -0.02(-0.08%) |
Jul 27, 2017 | 25.99 | 25.99 | 25.33 | 25.55 | 15,914 | -0.25(-0.95%) |
Jul 26, 2017 | 25.95 | 25.95 | 25.80 | 25.80 | 82,901 | -0.10(-0.41%) |
Jul 25, 2017 | 25.66 | 25.93 | 25.66 | 25.90 | 62,055 | +0.34(+1.35%) |
Jul 24, 2017 | 25.31 | 25.56 | 25.31 | 25.55 | 42,538 | +0.21(+0.85%) |
Jul 21, 2017 | 25.32 | 25.46 | 25.32 | 25.34 | 5,627 | -0.08(-0.30%) |
Jul 20, 2017 | 25.35 | 25.44 | 25.27 | 25.42 | 14,667 | -0.07(-0.29%) |
Jul 19, 2017 | 25.62 | 25.62 | 25.37 | 25.49 | 32,520 | +0.11(+0.44%) |
Jul 18, 2017 | 25.30 | 25.44 | 25.25 | 25.38 | 9,093 | +0.05(+0.21%) |
Jul 17, 2017 | 25.44 | 25.44 | 25.28 | 25.33 | 4,732 | -0.21(-0.82%) |
Jul 14, 2017 | 25.30 | 25.53 | 25.23 | 25.53 | 8,766 | +0.23(+0.92%) |
Jul 13, 2017 | 25.36 | 25.41 | 25.16 | 25.30 | 14,165 | -0.01(-0.04%) |
Jul 12, 2017 | 25.34 | 25.35 | 25.22 | 25.31 | 7,778 | +0.34(+1.37%) |
Jul 11, 2017 | 24.80 | 25.04 | 24.80 | 24.97 | 11,736 | +0.09(+0.38%) |
Jul 10, 2017 | 24.76 | 24.95 | 24.72 | 24.88 | 52,529 | +0.13(+0.51%) |
Jul 07, 2017 | 24.46 | 24.78 | 24.46 | 24.75 | 4,056 | +0.34(+1.39%) |
Jul 06, 2017 | 24.65 | 24.67 | 24.41 | 24.41 | 5,973 | -0.35(-1.41%) |
Jul 05, 2017 | 24.89 | 24.89 | 24.55 | 24.76 | 26,208 | +0.07(+0.28%) |