Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.77 | 27.09 | 26.77 | 26.85 | 317,424 | +0.01(+0.03%) |
Sep 28, 2017 | 26.54 | 26.89 | 26.31 | 26.84 | 294,439 | +0.24(+0.91%) |
Sep 27, 2017 | 26.10 | 26.83 | 25.79 | 26.60 | 376,490 | +0.83(+3.21%) |
Sep 26, 2017 | 25.66 | 25.88 | 25.55 | 25.77 | 195,938 | +0.15(+0.60%) |
Sep 25, 2017 | 25.38 | 25.75 | 25.38 | 25.62 | 138,477 | +0.14(+0.54%) |
Sep 22, 2017 | 25.37 | 25.62 | 25.21 | 25.48 | 157,338 | +0.06(+0.22%) |
Sep 21, 2017 | 25.28 | 25.50 | 25.27 | 25.42 | 135,598 | +0.13(+0.51%) |
Sep 20, 2017 | 24.92 | 25.42 | 24.64 | 25.29 | 243,178 | +0.34(+1.36%) |
Sep 19, 2017 | 25.05 | 24.28 | 24.95 | 213,993 | +0.17(+0.69%) | |
Sep 18, 2017 | 24.50 | 24.90 | 24.45 | 24.78 | 179,959 | +0.36(+1.46%) |
Sep 15, 2017 | 24.33 | 24.53 | 24.16 | 24.42 | 1,140,327 | +0.10(+0.40%) |
Sep 14, 2017 | 24.62 | 24.74 | 24.31 | 24.33 | 230,289 | -0.28(-1.15%) |
Sep 13, 2017 | 24.36 | 24.70 | 24.27 | 24.61 | 279,711 | +0.21(+0.86%) |
Sep 12, 2017 | 24.44 | 23.83 | 24.40 | 177,204 | +0.57(+2.38%) | |
Sep 11, 2017 | 23.55 | 24.08 | 23.50 | 23.83 | 247,125 | +0.58(+2.51%) |
Sep 08, 2017 | 22.99 | 23.41 | 22.95 | 23.25 | 204,353 | +0.26(+1.13%) |
Sep 07, 2017 | 23.52 | 23.52 | 22.83 | 22.99 | 291,592 | -0.58(-2.48%) |
Sep 06, 2017 | 23.53 | 23.78 | 23.52 | 23.57 | 185,758 | +0.11(+0.48%) |
Sep 05, 2017 | 24.04 | 24.04 | 23.43 | 23.46 | 200,955 | -0.72(-2.98%) |
Sep 01, 2017 | 24.06 | 24.31 | 24.01 | 24.18 | 162,423 | +0.17(+0.71%) |
Aug 31, 2017 | 24.16 | 24.23 | 23.98 | 24.01 | 177,521 | -0.06(-0.27%) |
Aug 30, 2017 | 24.07 | 24.25 | 23.98 | 24.08 | 214,725 | +0.10(+0.41%) |
Aug 29, 2017 | 23.71 | 24.07 | 23.59 | 23.98 | 333,321 | -0.07(-0.30%) |
Aug 28, 2017 | 24.25 | 24.36 | 23.91 | 24.05 | 196,146 | -0.15(-0.63%) |
Aug 25, 2017 | 24.16 | 24.36 | 24.16 | 24.20 | 202,137 | +0.08(+0.33%) |
Aug 24, 2017 | 24.20 | 24.20 | 23.93 | 24.12 | 121,454 | +0.04(+0.17%) |
Aug 23, 2017 | 23.77 | 24.28 | 23.74 | 24.08 | 193,840 | +0.08(+0.33%) |
Aug 22, 2017 | 23.98 | 24.04 | 23.79 | 24.00 | 178,597 | +0.18(+0.74%) |
Aug 21, 2017 | 23.68 | 23.88 | 23.51 | 23.83 | 266,691 | +0.07(+0.30%) |
Aug 18, 2017 | 23.42 | 23.91 | 23.32 | 23.75 | 366,135 | +0.14(+0.61%) |
Aug 17, 2017 | 24.26 | 24.58 | 23.56 | 23.61 | 338,037 | -0.80(-3.26%) |
Aug 16, 2017 | 24.55 | 24.72 | 24.30 | 24.40 | 252,647 | -0.06(-0.23%) |
Aug 15, 2017 | 24.86 | 24.95 | 24.37 | 24.46 | 227,307 | -0.25(-1.01%) |
Aug 14, 2017 | 24.28 | 24.72 | 24.28 | 24.71 | 282,870 | +0.63(+2.61%) |
Aug 11, 2017 | 24.49 | 24.65 | 23.98 | 24.08 | 351,090 | -0.31(-1.25%) |
Aug 10, 2017 | 24.80 | 24.94 | 24.36 | 24.39 | 300,929 | -0.64(-2.54%) |
Aug 09, 2017 | 25.14 | 25.27 | 24.89 | 25.02 | 377,055 | -0.36(-1.43%) |
Aug 08, 2017 | 25.27 | 25.86 | 25.27 | 25.39 | 304,426 | +0.06(+0.22%) |
Aug 07, 2017 | 25.48 | 25.74 | 25.29 | 25.33 | 287,191 | -0.17(-0.66%) |
Aug 04, 2017 | 25.65 | 25.75 | 25.50 | 25.50 | 219,571 | +0.04(+0.16%) |
Aug 03, 2017 | 25.64 | 25.87 | 25.36 | 25.46 | 233,579 | -0.25(-0.97%) |
Aug 02, 2017 | 25.75 | 25.93 | 25.43 | 25.71 | 228,143 | -0.08(-0.31%) |
Aug 01, 2017 | 25.81 | 25.84 | 25.64 | 25.79 | 276,106 | +0.08(+0.31%) |
Jul 31, 2017 | 25.75 | 25.92 | 25.55 | 25.71 | 276,279 | +0.16(+0.63%) |
Jul 28, 2017 | 25.88 | 25.90 | 25.43 | 25.55 | 406,164 | -0.41(-1.58%) |
Jul 27, 2017 | 25.96 | 26.23 | 25.74 | 25.96 | 261,340 | +0.10(+0.40%) |
Jul 26, 2017 | 26.59 | 26.65 | 25.80 | 25.85 | 422,416 | -0.77(-2.90%) |
Jul 25, 2017 | 26.34 | 26.65 | 25.99 | 26.62 | 603,539 | +0.80(+3.08%) |
Jul 24, 2017 | 25.61 | 25.90 | 25.61 | 25.83 | 311,111 | +0.14(+0.53%) |
Jul 21, 2017 | 25.94 | 26.05 | 25.59 | 25.69 | 269,722 | -0.06(-0.22%) |
Jul 20, 2017 | 25.81 | 25.88 | 25.58 | 25.75 | 215,218 | -0.06(-0.22%) |
Jul 19, 2017 | 25.86 | 26.09 | 25.49 | 25.80 | 271,149 | -0.02(-0.09%) |
Jul 18, 2017 | 25.74 | 25.92 | 25.43 | 25.83 | 291,158 | -0.03(-0.12%) |
Jul 17, 2017 | 25.85 | 26.02 | 25.65 | 25.86 | 258,675 | -0.04(-0.16%) |
Jul 14, 2017 | 25.80 | 26.11 | 25.63 | 25.90 | 346,992 | -0.18(-0.68%) |
Jul 13, 2017 | 26.02 | 26.20 | 25.88 | 26.08 | 150,744 | +0.06(+0.22%) |
Jul 12, 2017 | 25.99 | 26.27 | 25.92 | 26.02 | 282,584 | -0.01(-0.03%) |
Jul 11, 2017 | 26.10 | 26.28 | 25.76 | 26.03 | 415,547 | -0.10(-0.40%) |
Jul 10, 2017 | 26.02 | 26.71 | 25.89 | 26.13 | 333,611 | +0.03(+0.12%) |
Jul 07, 2017 | 26.08 | 26.22 | 25.68 | 26.10 | 314,996 | +0.17(+0.65%) |
Jul 06, 2017 | 26.25 | 26.42 | 25.84 | 25.93 | 336,310 | -0.39(-1.47%) |
Jul 05, 2017 | 26.32 | 26.37 | 25.94 | 26.32 | 209,733 | +0.01(+0.03%) |