Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.88 | 26.23 | 25.32 | 25.81 | 515,258 | +0.02(+0.08%) |
Sep 28, 2017 | 26.02 | 26.27 | 25.52 | 25.79 | 138,093 | -0.26(-1.00%) |
Sep 27, 2017 | 26.01 | 26.34 | 25.87 | 26.05 | 121,639 | +0.12(+0.46%) |
Sep 26, 2017 | 26.12 | 26.45 | 25.78 | 25.93 | 202,932 | -0.07(-0.27%) |
Sep 25, 2017 | 25.55 | 26.05 | 25.37 | 26.00 | 126,005 | +0.49(+1.92%) |
Sep 22, 2017 | 25.94 | 26.29 | 25.41 | 25.51 | 189,375 | -0.46(-1.77%) |
Sep 21, 2017 | 25.76 | 26.05 | 25.50 | 25.97 | 135,419 | +0.11(+0.43%) |
Sep 20, 2017 | 25.30 | 25.91 | 24.85 | 25.86 | 146,629 | +0.57(+2.25%) |
Sep 19, 2017 | 25.55 | 25.97 | 25.12 | 25.29 | 356,594 | -0.06(-0.24%) |
Sep 18, 2017 | 25.79 | 25.85 | 25.23 | 25.35 | 120,048 | -0.48(-1.86%) |
Sep 15, 2017 | 26.50 | 26.55 | 25.58 | 25.83 | 913,104 | -0.61(-2.31%) |
Sep 14, 2017 | 26.80 | 27.12 | 26.38 | 26.44 | 348,435 | -0.51(-1.89%) |
Sep 13, 2017 | 26.10 | 27.22 | 26.10 | 26.95 | 306,359 | +0.87(+3.34%) |
Sep 12, 2017 | 26.66 | 26.66 | 25.51 | 26.08 | 218,106 | -0.51(-1.92%) |
Sep 11, 2017 | 27.94 | 28.93 | 26.53 | 26.59 | 371,557 | -0.86(-3.13%) |
Sep 08, 2017 | 27.47 | 27.94 | 26.97 | 27.45 | 329,358 | +0.07(+0.26%) |
Sep 07, 2017 | 26.45 | 27.42 | 26.15 | 27.38 | 429,714 | +0.94(+3.56%) |
Sep 06, 2017 | 25.96 | 26.62 | 25.75 | 26.44 | 186,446 | +0.57(+2.20%) |
Sep 05, 2017 | 25.80 | 26.38 | 25.59 | 25.87 | 175,114 | +0.07(+0.27%) |
Sep 01, 2017 | 25.88 | 26.12 | 25.34 | 25.80 | 112,785 | -0.13(-0.50%) |
Aug 31, 2017 | 25.07 | 25.94 | 24.94 | 25.93 | 181,186 | +0.88(+3.51%) |
Aug 30, 2017 | 24.65 | 25.73 | 24.65 | 25.05 | 428,712 | +0.45(+1.83%) |
Aug 29, 2017 | 24.25 | 24.97 | 23.91 | 24.60 | 211,817 | +0.15(+0.61%) |
Aug 28, 2017 | 25.01 | 25.11 | 23.95 | 24.45 | 250,459 | -0.39(-1.57%) |
Aug 25, 2017 | 25.92 | 26.24 | 24.76 | 24.84 | 702,631 | -0.98(-3.80%) |
Aug 24, 2017 | 25.81 | 26.43 | 25.60 | 25.82 | 355,124 | +0.11(+0.43%) |
Aug 23, 2017 | 24.44 | 25.83 | 24.16 | 25.71 | 253,637 | +1.11(+4.51%) |
Aug 22, 2017 | 24.57 | 25.30 | 24.34 | 24.60 | 243,198 | +0.00(+0.00%) |
Aug 21, 2017 | 24.97 | 25.04 | 24.51 | 24.60 | 308,969 | -0.36(-1.44%) |
Aug 18, 2017 | 25.10 | 25.40 | 24.26 | 24.96 | 264,652 | -0.30(-1.19%) |
Aug 17, 2017 | 27.19 | 27.19 | 25.23 | 25.26 | 319,479 | -1.33(-5.00%) |
Aug 16, 2017 | 27.19 | 27.65 | 26.54 | 26.59 | 167,384 | -0.31(-1.15%) |
Aug 15, 2017 | 26.71 | 27.04 | 25.98 | 26.90 | 343,146 | +0.31(+1.17%) |
Aug 14, 2017 | 25.30 | 26.99 | 25.28 | 26.59 | 337,826 | +1.51(+6.02%) |
Aug 11, 2017 | 23.46 | 25.36 | 23.34 | 25.08 | 1,243,235 | +2.06(+8.95%) |
Aug 10, 2017 | 24.90 | 25.91 | 22.31 | 23.02 | 530,926 | -3.95(-14.65%) |
Aug 09, 2017 | 26.48 | 27.27 | 26.48 | 26.97 | 142,434 | +0.24(+0.90%) |
Aug 08, 2017 | 27.00 | 27.20 | 26.50 | 26.73 | 161,912 | -0.27(-1.00%) |
Aug 07, 2017 | 26.72 | 27.62 | 26.55 | 27.00 | 155,448 | +0.17(+0.63%) |
Aug 04, 2017 | 27.32 | 26.64 | 26.83 | 150,552 | -0.20(-0.74%) | |
Aug 03, 2017 | 27.68 | 28.12 | 26.68 | 27.03 | 250,468 | -0.61(-2.21%) |
Aug 02, 2017 | 27.89 | 28.03 | 27.25 | 27.64 | 160,436 | -0.29(-1.04%) |
Aug 01, 2017 | 28.80 | 29.11 | 27.71 | 27.93 | 204,738 | -0.87(-3.02%) |
Jul 31, 2017 | 28.71 | 29.01 | 28.12 | 28.80 | 174,337 | +0.15(+0.52%) |
Jul 28, 2017 | 29.01 | 29.55 | 28.61 | 28.65 | 112,411 | -0.53(-1.82%) |
Jul 27, 2017 | 29.67 | 29.86 | 28.96 | 29.18 | 147,466 | -0.46(-1.55%) |
Jul 26, 2017 | 29.43 | 30.08 | 29.32 | 29.64 | 268,559 | +0.29(+0.99%) |
Jul 25, 2017 | 29.82 | 29.86 | 29.12 | 29.35 | 288,260 | -0.25(-0.84%) |
Jul 24, 2017 | 29.17 | 29.85 | 28.62 | 29.60 | 229,605 | +0.53(+1.82%) |
Jul 21, 2017 | 29.38 | 29.58 | 28.94 | 29.07 | 187,712 | -0.10(-0.34%) |
Jul 20, 2017 | 29.03 | 29.43 | 28.61 | 29.17 | 142,045 | +0.23(+0.79%) |
Jul 19, 2017 | 28.75 | 29.48 | 28.52 | 28.94 | 279,976 | +0.34(+1.19%) |
Jul 18, 2017 | 28.50 | 29.17 | 28.24 | 28.60 | 161,870 | +0.06(+0.21%) |
Jul 17, 2017 | 28.28 | 28.77 | 27.85 | 28.54 | 356,650 | +0.31(+1.10%) |
Jul 14, 2017 | 28.34 | 28.60 | 27.85 | 28.23 | 143,075 | -0.11(-0.39%) |
Jul 13, 2017 | 28.69 | 28.76 | 27.91 | 28.34 | 153,982 | -0.28(-0.98%) |
Jul 12, 2017 | 28.39 | 28.95 | 28.05 | 28.62 | 211,114 | +0.47(+1.67%) |
Jul 11, 2017 | 28.15 | 28.59 | 27.55 | 28.15 | 166,741 | +0.00(+0.00%) |
Jul 10, 2017 | 28.02 | 28.31 | 27.38 | 28.15 | 247,410 | +0.06(+0.21%) |
Jul 07, 2017 | 27.56 | 28.16 | 27.09 | 28.09 | 249,425 | +0.62(+2.26%) |
Jul 06, 2017 | 27.33 | 27.73 | 26.84 | 27.47 | 290,255 | -0.07(-0.25%) |
Jul 05, 2017 | 27.64 | 27.98 | 27.09 | 27.54 | 149,264 | -0.29(-1.04%) |