Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.89 | 24.99 | 24.83 | 24.99 | 3,034 | +0.25(+1.01%) |
Sep 28, 2017 | 24.73 | 24.74 | 24.66 | 24.74 | 4,253 | +0.10(+0.41%) |
Sep 27, 2017 | 24.47 | 24.66 | 24.47 | 24.64 | 14,570 | -0.03(-0.12%) |
Sep 26, 2017 | 24.41 | 24.67 | 24.41 | 24.67 | 12,994 | +0.13(+0.53%) |
Sep 25, 2017 | 24.64 | 24.72 | 24.53 | 24.54 | 2,487 | -0.20(-0.81%) |
Sep 22, 2017 | 24.66 | 24.75 | 24.66 | 24.74 | 3,065 | +0.45(+1.85%) |
Sep 21, 2017 | 24.23 | 24.42 | 24.23 | 24.29 | 2,850 | -0.05(-0.21%) |
Sep 20, 2017 | 24.52 | 24.56 | 24.20 | 24.34 | 8,065 | +0.13(+0.54%) |
Sep 19, 2017 | 24.19 | 24.34 | 24.17 | 24.21 | 59,152 | -0.24(-0.98%) |
Sep 18, 2017 | 24.37 | 24.45 | 24.27 | 24.45 | 3,240 | +0.57(+2.39%) |
Sep 15, 2017 | 23.82 | 23.92 | 23.77 | 23.88 | 6,217 | -0.03(-0.13%) |
Sep 14, 2017 | 23.85 | 23.91 | 23.75 | 23.91 | 3,313 | -0.24(-0.99%) |
Sep 13, 2017 | 24.15 | 24.15 | 24.06 | 24.15 | 18,162 | -0.38(-1.55%) |
Sep 12, 2017 | 24.47 | 24.66 | 24.47 | 24.53 | 8,030 | -0.01(-0.04%) |
Sep 11, 2017 | 24.43 | 24.54 | 24.35 | 24.54 | 1,941 | +0.28(+1.15%) |
Sep 08, 2017 | 24.16 | 24.26 | 24.16 | 24.26 | 5,627 | +0.13(+0.54%) |
Sep 07, 2017 | 24.05 | 24.15 | 24.00 | 24.13 | 4,151 | +0.34(+1.43%) |
Sep 06, 2017 | 23.73 | 23.79 | 23.63 | 23.79 | 7,341 | -0.01(-0.04%) |
Sep 05, 2017 | 23.79 | 23.83 | 23.59 | 23.80 | 7,244 | +0.35(+1.49%) |
Sep 01, 2017 | 23.54 | 23.54 | 23.43 | 23.45 | 2,189 | +0.10(+0.43%) |
Aug 31, 2017 | 23.20 | 23.42 | 23.19 | 23.35 | 4,410 | +0.15(+0.65%) |
Aug 30, 2017 | 23.23 | 23.29 | 23.15 | 23.20 | 5,225 | -0.16(-0.67%) |
Aug 29, 2017 | 23.24 | 23.45 | 23.24 | 23.36 | 7,251 | -0.04(-0.18%) |
Aug 28, 2017 | 23.33 | 23.44 | 23.33 | 23.40 | 4,153 | +0.22(+0.95%) |
Aug 25, 2017 | 23.21 | 23.31 | 23.18 | 23.18 | 6,207 | +0.07(+0.30%) |
Aug 24, 2017 | 23.21 | 23.21 | 23.11 | 23.11 | 3,100 | -0.05(-0.22%) |
Aug 23, 2017 | 23.18 | 23.19 | 23.10 | 23.16 | 7,254 | -0.04(-0.17%) |
Aug 22, 2017 | 23.20 | 23.24 | 23.13 | 23.20 | 12,817 | +0.06(+0.26%) |
Aug 21, 2017 | 22.96 | 23.14 | 22.96 | 23.14 | 4,255 | +0.07(+0.30%) |
Aug 18, 2017 | 22.87 | 23.11 | 22.87 | 23.07 | 3,431 | +0.12(+0.52%) |
Aug 17, 2017 | 23.21 | 23.24 | 22.95 | 22.95 | 6,635 | -0.31(-1.33%) |
Aug 16, 2017 | 23.38 | 23.49 | 23.26 | 23.26 | 12,035 | -0.14(-0.60%) |
Aug 15, 2017 | 23.27 | 23.40 | 23.19 | 23.40 | 12,781 | +0.14(+0.60%) |
Aug 14, 2017 | 23.33 | 23.35 | 23.26 | 23.26 | 3,760 | +0.14(+0.61%) |
Aug 11, 2017 | 23.07 | 23.21 | 23.07 | 23.12 | 4,177 | +0.06(+0.26%) |
Aug 10, 2017 | 23.02 | 23.14 | 22.98 | 23.06 | 7,233 | -0.13(-0.56%) |
Aug 09, 2017 | 23.02 | 23.19 | 23.01 | 23.19 | 8,608 | +0.09(+0.39%) |
Aug 08, 2017 | 23.42 | 23.48 | 23.09 | 23.10 | 14,012 | -0.37(-1.58%) |
Aug 07, 2017 | 23.49 | 23.52 | 23.46 | 23.47 | 3,578 | -0.06(-0.25%) |
Aug 04, 2017 | 23.55 | 23.62 | 23.53 | 23.53 | 3,099 | -0.01(-0.04%) |
Aug 03, 2017 | 23.54 | 23.55 | 23.46 | 23.54 | 6,625 | +0.12(+0.50%) |
Aug 02, 2017 | 23.50 | 23.50 | 23.42 | 23.42 | 4,739 | -0.21(-0.87%) |
Aug 01, 2017 | 23.58 | 23.65 | 23.56 | 23.63 | 7,826 | -0.03(-0.13%) |
Jul 31, 2017 | 23.50 | 23.66 | 23.47 | 23.66 | 5,662 | +0.16(+0.66%) |
Jul 28, 2017 | 23.54 | 23.55 | 23.43 | 23.50 | 9,193 | -0.01(-0.03%) |
Jul 27, 2017 | 23.66 | 23.71 | 23.39 | 23.51 | 4,401 | -0.15(-0.63%) |
Jul 26, 2017 | 23.57 | 23.86 | 23.57 | 23.66 | 6,324 | +0.41(+1.76%) |
Jul 25, 2017 | 23.44 | 23.44 | 23.25 | 23.25 | 4,628 | -0.18(-0.77%) |
Jul 24, 2017 | 23.34 | 23.48 | 23.34 | 23.43 | 3,539 | -0.02(-0.09%) |
Jul 21, 2017 | 23.43 | 23.51 | 23.33 | 23.45 | 5,523 | -0.28(-1.18%) |
Jul 20, 2017 | 23.59 | 23.75 | 23.57 | 23.73 | 45,563 | +0.30(+1.28%) |
Jul 19, 2017 | 23.39 | 23.56 | 23.38 | 23.43 | 4,588 | +0.21(+0.90%) |
Jul 18, 2017 | 23.26 | 23.30 | 23.21 | 23.22 | 5,784 | -0.14(-0.58%) |
Jul 17, 2017 | 23.45 | 23.47 | 23.32 | 23.36 | 7,143 | +0.05(+0.19%) |
Jul 14, 2017 | 23.15 | 23.31 | 23.12 | 23.31 | 17,202 | -0.01(-0.04%) |
Jul 13, 2017 | 23.35 | 23.35 | 23.09 | 23.32 | 4,786 | -0.21(-0.89%) |
Jul 12, 2017 | 23.62 | 23.67 | 23.51 | 23.53 | 6,053 | +0.24(+1.03%) |
Jul 11, 2017 | 23.16 | 23.35 | 23.10 | 23.29 | 10,376 | -0.13(-0.56%) |
Jul 10, 2017 | 23.65 | 23.68 | 23.42 | 23.42 | 4,722 | -0.26(-1.10%) |
Jul 07, 2017 | 23.64 | 23.79 | 23.64 | 23.68 | 3,181 | -0.64(-2.62%) |
Jul 06, 2017 | 24.36 | 24.46 | 24.29 | 24.32 | 12,747 | -1.48(-5.75%) |
Jul 05, 2017 | 25.68 | 25.81 | 25.67 | 25.80 | 6,267 | -0.02(-0.08%) |