Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.20 | 25.35 | 25.03 | 25.34 | 113,824 | +0.15(+0.60%) |
Sep 28, 2017 | 24.91 | 25.26 | 24.78 | 25.19 | 71,051 | +0.28(+1.13%) |
Sep 27, 2017 | 24.76 | 24.98 | 24.47 | 24.91 | 118,391 | +0.40(+1.65%) |
Sep 26, 2017 | 24.15 | 24.54 | 23.96 | 24.51 | 69,422 | +0.43(+1.79%) |
Sep 25, 2017 | 23.59 | 24.14 | 23.59 | 24.07 | 80,391 | +0.45(+1.91%) |
Sep 22, 2017 | 23.45 | 23.93 | 23.45 | 23.62 | 85,096 | +0.14(+0.60%) |
Sep 21, 2017 | 23.39 | 23.68 | 23.30 | 23.48 | 334,907 | +0.13(+0.56%) |
Sep 20, 2017 | 23.30 | 23.41 | 23.29 | 23.35 | 73,477 | +0.06(+0.24%) |
Sep 19, 2017 | 23.50 | 23.50 | 23.19 | 23.29 | 87,400 | -0.20(-0.84%) |
Sep 18, 2017 | 23.68 | 23.75 | 22.85 | 23.49 | 241,828 | -0.17(-0.71%) |
Sep 15, 2017 | 24.12 | 24.12 | 23.52 | 23.66 | 256,284 | -0.45(-1.87%) |
Sep 14, 2017 | 23.94 | 24.23 | 23.82 | 24.11 | 119,843 | +0.09(+0.39%) |
Sep 13, 2017 | 24.17 | 24.26 | 23.83 | 24.02 | 101,697 | -0.17(-0.70%) |
Sep 12, 2017 | 24.36 | 24.52 | 24.05 | 24.19 | 53,421 | -0.25(-1.04%) |
Sep 11, 2017 | 24.19 | 24.61 | 24.19 | 24.44 | 115,156 | +0.34(+1.40%) |
Sep 08, 2017 | 24.14 | 24.34 | 23.78 | 24.10 | 60,401 | -0.06(-0.23%) |
Sep 07, 2017 | 24.29 | 24.34 | 23.85 | 24.16 | 48,113 | -0.15(-0.62%) |
Sep 06, 2017 | 24.62 | 24.80 | 24.30 | 24.31 | 50,933 | -0.20(-0.80%) |
Sep 05, 2017 | 24.88 | 25.13 | 24.38 | 24.51 | 83,983 | -0.38(-1.55%) |
Sep 01, 2017 | 24.78 | 24.90 | 24.60 | 24.89 | 45,284 | +0.17(+0.68%) |
Aug 31, 2017 | 24.54 | 25.01 | 24.26 | 24.72 | 96,385 | +0.30(+1.23%) |
Aug 30, 2017 | 24.12 | 24.45 | 24.07 | 24.42 | 55,512 | +0.29(+1.21%) |
Aug 29, 2017 | 24.27 | 24.62 | 23.96 | 24.13 | 65,454 | -0.28(-1.15%) |
Aug 28, 2017 | 24.36 | 24.43 | 24.09 | 24.41 | 93,820 | +0.03(+0.12%) |
Aug 25, 2017 | 24.30 | 24.42 | 24.05 | 24.38 | 128,910 | +0.20(+0.81%) |
Aug 24, 2017 | 24.19 | 24.35 | 24.14 | 24.19 | 75,395 | +0.15(+0.63%) |
Aug 23, 2017 | 23.95 | 24.26 | 23.86 | 24.04 | 116,958 | +0.00(+0.00%) |
Aug 22, 2017 | 23.72 | 24.09 | 23.68 | 24.04 | 92,377 | +0.39(+1.67%) |
Aug 21, 2017 | 23.57 | 23.78 | 23.52 | 23.64 | 77,152 | +0.07(+0.28%) |
Aug 18, 2017 | 23.72 | 23.75 | 23.32 | 23.58 | 73,594 | -0.25(-1.06%) |
Aug 17, 2017 | 24.12 | 24.31 | 23.81 | 23.83 | 94,145 | -0.42(-1.74%) |
Aug 16, 2017 | 24.38 | 24.47 | 24.08 | 24.25 | 85,175 | -0.05(-0.19%) |
Aug 15, 2017 | 24.51 | 24.51 | 24.05 | 24.30 | 64,715 | -0.20(-0.81%) |
Aug 14, 2017 | 24.05 | 24.52 | 24.00 | 24.50 | 74,797 | +0.59(+2.47%) |
Aug 11, 2017 | 24.21 | 24.60 | 23.45 | 23.90 | 197,290 | -0.48(-1.96%) |
Aug 10, 2017 | 25.19 | 25.25 | 24.36 | 24.38 | 206,626 | -0.97(-3.81%) |
Aug 09, 2017 | 24.83 | 25.72 | 24.80 | 25.35 | 415,300 | +1.15(+4.73%) |
Aug 08, 2017 | 23.97 | 24.28 | 23.75 | 24.21 | 217,029 | +0.16(+0.66%) |
Aug 07, 2017 | 23.82 | 24.09 | 23.67 | 24.05 | 100,637 | +0.22(+0.91%) |
Aug 04, 2017 | 23.89 | 24.12 | 23.73 | 23.83 | 202,745 | +0.05(+0.20%) |
Aug 03, 2017 | 23.82 | 24.05 | 23.60 | 23.78 | 120,318 | -0.12(-0.51%) |
Aug 02, 2017 | 24.05 | 24.14 | 23.77 | 23.90 | 200,656 | -0.13(-0.55%) |
Aug 01, 2017 | 23.98 | 24.64 | 23.91 | 24.04 | 254,362 | +0.00(+0.00%) |
Jul 31, 2017 | 24.88 | 24.90 | 24.02 | 24.04 | 190,700 | -0.73(-2.96%) |
Jul 28, 2017 | 24.55 | 25.04 | 24.22 | 24.77 | 454,928 | +0.23(+0.92%) |
Jul 27, 2017 | 24.99 | 25.35 | 24.54 | 24.54 | 277,051 | -0.33(-1.32%) |
Jul 26, 2017 | 24.92 | 25.18 | 24.63 | 24.87 | 527,557 | -0.01(-0.04%) |
Jul 25, 2017 | 25.12 | 25.33 | 24.87 | 24.88 | 215,160 | -0.09(-0.38%) |
Jul 24, 2017 | 25.08 | 25.31 | 24.81 | 24.98 | 152,160 | -0.01(-0.04%) |
Jul 21, 2017 | 26.05 | 26.05 | 24.85 | 24.98 | 431,230 | -0.88(-3.41%) |
Jul 20, 2017 | 25.97 | 26.17 | 25.62 | 25.87 | 338,753 | -0.11(-0.43%) |
Jul 19, 2017 | 25.68 | 26.05 | 25.63 | 25.98 | 76,316 | +0.29(+1.13%) |
Jul 18, 2017 | 25.34 | 25.70 | 25.33 | 25.69 | 99,779 | +0.23(+0.92%) |
Jul 17, 2017 | 25.34 | 25.53 | 25.07 | 25.45 | 124,602 | +0.09(+0.37%) |
Jul 14, 2017 | 24.95 | 25.47 | 24.95 | 25.36 | 83,296 | +0.38(+1.54%) |
Jul 13, 2017 | 24.69 | 24.99 | 24.58 | 24.98 | 59,662 | +0.27(+1.10%) |
Jul 12, 2017 | 24.55 | 24.85 | 24.41 | 24.70 | 110,280 | +0.29(+1.19%) |
Jul 11, 2017 | 24.40 | 24.60 | 24.29 | 24.41 | 171,784 | +0.00(+0.00%) |
Jul 10, 2017 | 24.68 | 24.74 | 24.38 | 24.41 | 98,993 | -0.28(-1.14%) |
Jul 07, 2017 | 24.74 | 25.08 | 24.67 | 24.69 | 77,848 | +0.14(+0.57%) |
Jul 06, 2017 | 24.89 | 25.07 | 24.39 | 24.55 | 68,192 | -0.56(-2.24%) |
Jul 05, 2017 | 25.06 | 25.33 | 24.80 | 25.12 | 76,481 | -0.06(-0.22%) |