Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.33 | 25.49 | 25.14 | 25.17 | 110,836 | -0.14(-0.57%) |
Sep 28, 2017 | 25.34 | 25.69 | 25.13 | 25.31 | 190,885 | -0.05(-0.20%) |
Sep 27, 2017 | 24.55 | 25.45 | 24.55 | 25.36 | 198,343 | +0.82(+3.34%) |
Sep 26, 2017 | 24.15 | 24.59 | 23.79 | 24.54 | 262,140 | +0.42(+1.75%) |
Sep 25, 2017 | 24.64 | 24.69 | 24.04 | 24.12 | 132,996 | -0.50(-2.03%) |
Sep 22, 2017 | 24.59 | 24.68 | 24.37 | 24.62 | 130,854 | +0.07(+0.28%) |
Sep 21, 2017 | 24.51 | 24.63 | 24.47 | 24.55 | 119,060 | +0.03(+0.14%) |
Sep 20, 2017 | 24.45 | 24.68 | 24.23 | 24.52 | 152,135 | +0.16(+0.66%) |
Sep 19, 2017 | 24.53 | 24.53 | 24.14 | 24.36 | 143,089 | -0.10(-0.41%) |
Sep 18, 2017 | 24.18 | 24.51 | 24.15 | 24.46 | 154,206 | +0.30(+1.23%) |
Sep 15, 2017 | 24.17 | 24.86 | 23.90 | 24.16 | 456,691 | +0.05(+0.21%) |
Sep 14, 2017 | 23.90 | 24.12 | 23.69 | 24.11 | 224,577 | +0.21(+0.88%) |
Sep 13, 2017 | 23.93 | 24.13 | 23.74 | 23.90 | 203,301 | -0.03(-0.11%) |
Sep 12, 2017 | 23.30 | 23.93 | 23.22 | 23.93 | 218,017 | +0.64(+2.76%) |
Sep 11, 2017 | 22.63 | 23.31 | 22.43 | 23.28 | 226,529 | +0.85(+3.81%) |
Sep 08, 2017 | 22.66 | 22.71 | 22.33 | 22.43 | 247,325 | -0.28(-1.23%) |
Sep 07, 2017 | 22.77 | 22.77 | 22.34 | 22.71 | 179,007 | -0.03(-0.15%) |
Sep 06, 2017 | 22.24 | 22.72 | 22.07 | 22.74 | 251,307 | +0.56(+2.52%) |
Sep 05, 2017 | 22.14 | 22.22 | 21.99 | 22.18 | 185,031 | +0.04(+0.19%) |
Sep 01, 2017 | 22.24 | 22.29 | 22.00 | 22.14 | 101,633 | -0.10(-0.46%) |
Aug 31, 2017 | 22.33 | 22.40 | 22.09 | 22.24 | 116,377 | -0.03(-0.15%) |
Aug 30, 2017 | 22.12 | 22.34 | 21.98 | 22.28 | 167,360 | +0.18(+0.80%) |
Aug 29, 2017 | 22.00 | 22.19 | 21.95 | 22.10 | 205,643 | +0.03(+0.11%) |
Aug 28, 2017 | 22.12 | 22.15 | 21.98 | 22.07 | 144,420 | -0.05(-0.23%) |
Aug 25, 2017 | 22.17 | 21.99 | 22.12 | 77,931 | +0.07(+0.31%) | |
Aug 24, 2017 | 22.08 | 22.34 | 21.99 | 22.06 | 193,848 | +0.06(+0.27%) |
Aug 23, 2017 | 22.05 | 22.17 | 21.98 | 22.00 | 236,313 | -0.19(-0.84%) |
Aug 22, 2017 | 22.15 | 22.38 | 22.11 | 22.18 | 151,174 | +0.05(+0.23%) |
Aug 21, 2017 | 22.12 | 22.21 | 22.03 | 22.13 | 304,934 | -0.02(-0.08%) |
Aug 18, 2017 | 22.00 | 22.36 | 22.00 | 22.15 | 209,412 | +0.03(+0.15%) |
Aug 17, 2017 | 22.00 | 22.28 | 21.95 | 22.12 | 552,651 | +0.03(+0.15%) |
Aug 16, 2017 | 22.41 | 22.61 | 22.02 | 22.08 | 181,635 | -0.30(-1.32%) |
Aug 15, 2017 | 22.42 | 22.47 | 22.21 | 22.38 | 163,273 | +0.02(+0.08%) |
Aug 14, 2017 | 22.17 | 22.54 | 22.09 | 22.36 | 204,236 | +0.23(+1.03%) |
Aug 11, 2017 | 21.60 | 22.23 | 21.53 | 22.13 | 284,299 | +0.58(+2.67%) |
Aug 10, 2017 | 21.62 | 21.87 | 21.28 | 21.56 | 517,641 | -0.19(-0.89%) |
Aug 09, 2017 | 21.79 | 21.84 | 21.58 | 21.75 | 239,737 | -0.04(-0.19%) |
Aug 08, 2017 | 21.88 | 22.53 | 21.79 | 21.79 | 306,379 | -0.16(-0.73%) |
Aug 07, 2017 | 21.26 | 22.05 | 21.21 | 21.95 | 229,836 | +0.69(+3.26%) |
Aug 04, 2017 | 21.35 | 21.38 | 21.18 | 21.26 | 329,736 | -0.11(-0.51%) |
Aug 03, 2017 | 21.19 | 21.64 | 21.11 | 21.37 | 372,526 | +0.08(+0.36%) |
Aug 02, 2017 | 23.10 | 23.60 | 20.26 | 21.29 | 628,540 | -3.06(-12.57%) |
Aug 01, 2017 | 24.75 | 24.90 | 24.08 | 24.36 | 337,583 | -0.39(-1.57%) |
Jul 31, 2017 | 25.15 | 25.17 | 24.69 | 24.75 | 187,070 | -0.38(-1.52%) |
Jul 28, 2017 | 25.00 | 25.23 | 24.64 | 25.13 | 96,004 | +0.12(+0.47%) |
Jul 27, 2017 | 25.30 | 25.36 | 24.90 | 25.01 | 141,449 | -0.24(-0.94%) |
Jul 26, 2017 | 25.41 | 25.62 | 25.21 | 25.25 | 153,112 | -0.12(-0.47%) |
Jul 25, 2017 | 25.34 | 25.94 | 25.34 | 25.36 | 157,735 | +0.11(+0.44%) |
Jul 24, 2017 | 25.78 | 25.82 | 25.17 | 25.25 | 120,601 | -0.60(-2.32%) |
Jul 21, 2017 | 26.05 | 26.05 | 25.74 | 25.85 | 111,979 | -0.07(-0.26%) |
Jul 20, 2017 | 26.15 | 25.85 | 25.92 | 70,172 | +0.07(+0.26%) | |
Jul 19, 2017 | 25.96 | 26.33 | 25.76 | 25.85 | 140,156 | -0.10(-0.39%) |
Jul 18, 2017 | 26.24 | 26.24 | 25.76 | 25.96 | 66,967 | -0.31(-1.19%) |
Jul 17, 2017 | 26.20 | 26.62 | 25.95 | 26.27 | 109,768 | +0.05(+0.19%) |
Jul 14, 2017 | 26.27 | 26.46 | 26.15 | 26.22 | 55,628 | -0.10(-0.39%) |
Jul 13, 2017 | 26.59 | 26.59 | 26.04 | 26.32 | 50,601 | -0.28(-1.05%) |
Jul 12, 2017 | 26.55 | 26.80 | 26.37 | 26.60 | 86,029 | +0.16(+0.61%) |
Jul 11, 2017 | 25.83 | 26.46 | 25.83 | 26.44 | 90,814 | +0.62(+2.39%) |
Jul 10, 2017 | 25.87 | 26.12 | 25.75 | 25.82 | 90,756 | -0.12(-0.46%) |
Jul 07, 2017 | 25.79 | 25.97 | 25.40 | 25.94 | 118,707 | +0.21(+0.82%) |
Jul 06, 2017 | 25.73 | 25.96 | 25.53 | 25.73 | 151,174 | -0.17(-0.65%) |
Jul 05, 2017 | 25.98 | 25.98 | 25.50 | 25.90 | 149,296 | -0.08(-0.33%) |