Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.20 | 25.20 | 24.20 | 25.00 | 6,883 | +0.40(+1.63%) |
Sep 28, 2017 | 24.00 | 24.80 | 24.00 | 24.60 | 5,271 | +0.00(+0.00%) |
Sep 27, 2017 | 25.00 | 25.00 | 24.20 | 24.60 | 2,959 | -0.20(-0.81%) |
Sep 26, 2017 | 24.60 | 25.60 | 24.60 | 24.80 | 14,421 | +0.20(+0.81%) |
Sep 25, 2017 | 24.00 | 25.20 | 24.00 | 24.60 | 4,956 | +0.00(+0.00%) |
Sep 22, 2017 | 23.80 | 24.80 | 23.80 | 24.60 | 5,269 | +0.60(+2.50%) |
Sep 21, 2017 | 25.00 | 25.10 | 22.80 | 24.00 | 21,022 | -0.93(-3.74%) |
Sep 20, 2017 | 24.60 | 25.20 | 24.60 | 24.93 | 6,057 | +0.13(+0.53%) |
Sep 19, 2017 | 25.60 | 25.74 | 24.40 | 24.80 | 14,560 | -0.80(-3.13%) |
Sep 18, 2017 | 26.20 | 26.30 | 25.40 | 25.60 | 7,267 | -0.40(-1.54%) |
Sep 15, 2017 | 26.60 | 27.80 | 25.80 | 26.00 | 14,507 | -0.80(-2.99%) |
Sep 14, 2017 | 25.60 | 27.00 | 25.40 | 26.80 | 14,275 | +1.20(+4.69%) |
Sep 13, 2017 | 25.60 | 26.78 | 25.00 | 25.60 | 15,520 | -0.20(-0.78%) |
Sep 12, 2017 | 26.40 | 26.78 | 24.80 | 25.80 | 31,439 | +0.40(+1.57%) |
Sep 11, 2017 | 25.00 | 26.80 | 24.20 | 25.40 | 27,069 | +1.20(+4.96%) |
Sep 08, 2017 | 24.00 | 25.80 | 23.80 | 24.20 | 17,573 | +0.20(+0.83%) |
Sep 07, 2017 | 24.40 | 24.80 | 23.80 | 24.00 | 6,457 | -0.40(-1.64%) |
Sep 06, 2017 | 24.40 | 24.80 | 23.80 | 24.40 | 5,553 | +0.40(+1.67%) |
Sep 05, 2017 | 25.00 | 25.00 | 23.80 | 24.00 | 7,995 | -0.80(-3.23%) |
Sep 01, 2017 | 25.00 | 24.40 | 24.80 | 6,879 | +0.40(+1.64%) | |
Aug 31, 2017 | 24.60 | 25.40 | 24.20 | 24.40 | 10,686 | -0.40(-1.61%) |
Aug 30, 2017 | 24.40 | 25.20 | 24.00 | 24.80 | 9,925 | +0.40(+1.64%) |
Aug 29, 2017 | 23.80 | 24.40 | 23.80 | 24.40 | 3,502 | +0.40(+1.67%) |
Aug 28, 2017 | 24.40 | 24.47 | 23.80 | 24.00 | 6,702 | -0.60(-2.44%) |
Aug 25, 2017 | 24.40 | 25.00 | 24.20 | 24.60 | 3,615 | +0.00(+0.00%) |
Aug 24, 2017 | 23.60 | 25.80 | 23.55 | 24.60 | 15,792 | +0.80(+3.36%) |
Aug 23, 2017 | 23.60 | 24.60 | 23.40 | 23.80 | 5,397 | +0.00(+0.00%) |
Aug 22, 2017 | 25.00 | 25.00 | 23.40 | 23.80 | 5,274 | -0.20(-0.83%) |
Aug 21, 2017 | 25.00 | 25.06 | 23.40 | 24.00 | 7,181 | -0.60(-2.44%) |
Aug 18, 2017 | 24.20 | 25.80 | 24.00 | 24.60 | 25,287 | +0.40(+1.65%) |
Aug 17, 2017 | 23.80 | 24.60 | 23.60 | 24.20 | 9,117 | +0.40(+1.68%) |
Aug 16, 2017 | 23.80 | 24.57 | 23.40 | 23.80 | 7,537 | -0.10(-0.42%) |
Aug 15, 2017 | 24.80 | 24.80 | 23.22 | 23.90 | 13,388 | -0.50(-2.05%) |
Aug 14, 2017 | 25.00 | 25.00 | 24.20 | 24.40 | 8,182 | -0.80(-3.17%) |
Aug 11, 2017 | 25.40 | 26.00 | 24.00 | 25.20 | 22,005 | -0.60(-2.33%) |
Aug 10, 2017 | 26.60 | 27.00 | 25.40 | 25.80 | 28,709 | -2.60(-9.15%) |
Aug 09, 2017 | 25.00 | 29.00 | 24.80 | 28.40 | 105,626 | +3.00(+11.81%) |
Aug 08, 2017 | 25.80 | 25.80 | 24.40 | 25.40 | 3,509 | +0.00(+0.00%) |
Aug 07, 2017 | 24.80 | 25.60 | 24.40 | 25.40 | 2,213 | +0.00(+0.00%) |
Aug 04, 2017 | 24.80 | 25.20 | 24.40 | 25.40 | 4,393 | +0.40(+1.60%) |
Aug 03, 2017 | 25.60 | 25.60 | 24.80 | 25.00 | 7,235 | -0.60(-2.34%) |
Aug 02, 2017 | 26.20 | 26.20 | 25.20 | 25.60 | 10,111 | -0.10(-0.39%) |
Aug 01, 2017 | 26.40 | 26.40 | 25.60 | 25.70 | 6,558 | -0.30(-1.15%) |
Jul 31, 2017 | 25.60 | 26.40 | 25.40 | 26.00 | 9,240 | +0.80(+3.17%) |
Jul 28, 2017 | 25.20 | 25.60 | 25.07 | 25.20 | 6,051 | +0.01(+0.02%) |
Jul 27, 2017 | 25.80 | 25.80 | 24.80 | 25.19 | 4,728 | -0.41(-1.59%) |
Jul 26, 2017 | 25.40 | 26.80 | 25.00 | 25.60 | 14,209 | -0.60(-2.29%) |
Jul 25, 2017 | 25.00 | 26.20 | 24.40 | 26.20 | 21,641 | +2.00(+8.26%) |
Jul 24, 2017 | 24.40 | 24.80 | 24.00 | 24.20 | 9,820 | -0.60(-2.42%) |
Jul 21, 2017 | 25.40 | 25.40 | 24.60 | 24.80 | 20,198 | -0.60(-2.36%) |
Jul 20, 2017 | 25.80 | 25.22 | 25.40 | 6,852 | -0.40(-1.55%) | |
Jul 19, 2017 | 26.20 | 26.60 | 24.80 | 25.80 | 33,333 | -0.60(-2.28%) |
Jul 18, 2017 | 26.80 | 27.00 | 26.20 | 26.40 | 10,498 | -0.20(-0.74%) |
Jul 17, 2017 | 27.20 | 27.80 | 26.40 | 26.60 | 15,315 | -0.60(-2.21%) |
Jul 14, 2017 | 28.40 | 28.40 | 26.60 | 27.20 | 25,618 | -1.20(-4.23%) |
Jul 13, 2017 | 28.00 | 29.60 | 28.00 | 28.40 | 28,108 | -0.40(-1.39%) |
Jul 12, 2017 | 27.40 | 29.00 | 26.60 | 28.80 | 51,906 | +2.00(+7.46%) |
Jul 11, 2017 | 27.00 | 27.00 | 26.60 | 26.80 | 4,201 | -0.20(-0.74%) |
Jul 10, 2017 | 26.40 | 27.40 | 26.40 | 27.00 | 7,683 | +0.00(+0.00%) |
Jul 07, 2017 | 26.60 | 27.00 | 26.22 | 27.00 | 7,614 | +0.00(+0.00%) |
Jul 06, 2017 | 26.80 | 27.09 | 26.60 | 27.00 | 4,346 | +0.00(+0.00%) |
Jul 05, 2017 | 27.00 | 27.80 | 26.20 | 27.00 | 10,808 | -0.20(-0.74%) |