Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.12 | 25.12 | 23.77 | 23.77 | 58,618 | -0.24(-1.01%) |
Sep 28, 2017 | 24.34 | 24.34 | 23.90 | 24.01 | 11,727 | -0.81(-3.25%) |
Sep 27, 2017 | 24.77 | 24.87 | 24.60 | 24.82 | 7,527 | -0.02(-0.08%) |
Sep 26, 2017 | 24.78 | 25.12 | 24.71 | 24.84 | 13,059 | +0.11(+0.43%) |
Sep 25, 2017 | 25.07 | 25.07 | 24.61 | 24.73 | 12,720 | -0.71(-2.79%) |
Sep 22, 2017 | 25.60 | 25.60 | 25.44 | 25.44 | 7,269 | -0.41(-1.58%) |
Sep 21, 2017 | 25.92 | 25.92 | 25.78 | 25.85 | 6,039 | -0.11(-0.41%) |
Sep 20, 2017 | 26.04 | 26.05 | 25.82 | 25.95 | 20,031 | -0.31(-1.18%) |
Sep 19, 2017 | 26.28 | 26.33 | 26.27 | 26.27 | 4,933 | -0.07(-0.26%) |
Sep 18, 2017 | 25.92 | 26.53 | 25.92 | 26.33 | 30,276 | +1.40(+5.62%) |
Sep 15, 2017 | 26.01 | 26.20 | 24.93 | 24.93 | 85,700 | -1.13(-4.33%) |
Sep 14, 2017 | 26.01 | 26.06 | 25.92 | 26.06 | 6,019 | -0.15(-0.56%) |
Sep 13, 2017 | 26.25 | 26.34 | 26.11 | 26.21 | 9,539 | -0.31(-1.17%) |
Sep 12, 2017 | 26.77 | 26.77 | 26.51 | 26.52 | 14,711 | -0.47(-1.73%) |
Sep 11, 2017 | 26.83 | 26.99 | 26.78 | 26.99 | 11,825 | +0.47(+1.76%) |
Sep 08, 2017 | 26.51 | 26.56 | 26.50 | 26.52 | 8,957 | +0.24(+0.91%) |
Sep 07, 2017 | 26.30 | 26.37 | 26.21 | 26.28 | 12,841 | +0.17(+0.65%) |
Sep 06, 2017 | 26.11 | 26.14 | 26.08 | 26.11 | 21,049 | +0.38(+1.47%) |
Sep 05, 2017 | 25.84 | 25.84 | 25.61 | 25.73 | 31,699 | -0.81(-3.04%) |
Sep 01, 2017 | 26.63 | 26.63 | 26.46 | 26.54 | 3,472 | -0.18(-0.66%) |
Aug 31, 2017 | 26.76 | 26.81 | 26.62 | 26.71 | 14,458 | -0.60(-2.21%) |
Aug 30, 2017 | 27.11 | 27.32 | 26.95 | 27.32 | 11,017 | +0.84(+3.16%) |
Aug 29, 2017 | 26.39 | 26.76 | 26.39 | 26.48 | 6,312 | +0.15(+0.55%) |
Aug 28, 2017 | 26.13 | 26.35 | 26.13 | 26.33 | 5,418 | +0.59(+2.30%) |
Aug 25, 2017 | 25.96 | 25.96 | 25.74 | 25.74 | 9,993 | -0.04(-0.15%) |
Aug 24, 2017 | 26.05 | 26.05 | 25.68 | 25.78 | 8,142 | -0.44(-1.67%) |
Aug 23, 2017 | 26.41 | 26.41 | 26.22 | 26.22 | 6,972 | -0.12(-0.44%) |
Aug 22, 2017 | 26.30 | 26.38 | 26.27 | 26.33 | 9,613 | -0.26(-0.99%) |
Aug 21, 2017 | 26.19 | 26.60 | 26.13 | 26.60 | 14,100 | +0.61(+2.36%) |
Aug 18, 2017 | 26.24 | 26.24 | 25.97 | 25.98 | 5,273 | -0.18(-0.71%) |
Aug 17, 2017 | 26.26 | 26.58 | 26.17 | 26.17 | 8,989 | -0.18(-0.66%) |
Aug 16, 2017 | 26.30 | 26.36 | 26.21 | 26.34 | 5,437 | +0.17(+0.63%) |
Aug 15, 2017 | 26.38 | 26.38 | 26.16 | 26.18 | 5,708 | -0.11(-0.41%) |
Aug 14, 2017 | 26.07 | 26.29 | 25.98 | 26.29 | 3,816 | +0.38(+1.46%) |
Aug 11, 2017 | 25.92 | 26.30 | 25.85 | 25.91 | 20,510 | -0.46(-1.73%) |
Aug 10, 2017 | 26.40 | 26.57 | 26.35 | 26.36 | 12,581 | -0.35(-1.31%) |
Aug 09, 2017 | 26.56 | 26.79 | 26.56 | 26.71 | 11,722 | -0.24(-0.90%) |
Aug 08, 2017 | 26.77 | 27.02 | 26.77 | 26.96 | 6,240 | +0.37(+1.39%) |
Aug 07, 2017 | 26.59 | 26.67 | 26.59 | 26.59 | 3,531 | -0.17(-0.62%) |
Aug 04, 2017 | 26.62 | 26.78 | 26.62 | 26.75 | 9,457 | -0.04(-0.15%) |
Aug 03, 2017 | 26.67 | 26.82 | 26.54 | 26.79 | 9,990 | +0.21(+0.81%) |
Aug 02, 2017 | 26.91 | 26.98 | 26.58 | 26.58 | 22,790 | -0.52(-1.90%) |
Aug 01, 2017 | 26.94 | 27.24 | 26.94 | 27.09 | 15,047 | +0.20(+0.76%) |
Jul 31, 2017 | 26.96 | 27.04 | 26.86 | 26.89 | 10,021 | -0.19(-0.72%) |
Jul 28, 2017 | 26.99 | 27.08 | 26.93 | 27.08 | 13,203 | +0.05(+0.18%) |
Jul 27, 2017 | 26.60 | 27.11 | 26.60 | 27.03 | 13,537 | +0.44(+1.65%) |
Jul 26, 2017 | 26.98 | 26.98 | 26.41 | 26.60 | 28,776 | -0.62(-2.29%) |
Jul 25, 2017 | 27.65 | 27.65 | 27.20 | 27.22 | 24,097 | -0.46(-1.65%) |
Jul 24, 2017 | 27.65 | 27.86 | 27.64 | 27.68 | 11,190 | -0.73(-2.57%) |
Jul 21, 2017 | 28.23 | 28.41 | 28.06 | 28.41 | 6,366 | -0.17(-0.58%) |
Jul 20, 2017 | 28.77 | 28.81 | 28.57 | 28.57 | 3,996 | -0.53(-1.80%) |
Jul 19, 2017 | 29.13 | 29.13 | 28.89 | 29.10 | 7,022 | +0.02(+0.07%) |
Jul 18, 2017 | 28.90 | 29.08 | 28.88 | 29.08 | 5,813 | +0.11(+0.37%) |
Jul 17, 2017 | 29.06 | 29.09 | 28.90 | 28.97 | 8,144 | -0.08(-0.27%) |
Jul 14, 2017 | 28.90 | 29.08 | 28.90 | 29.05 | 3,438 | +0.15(+0.50%) |
Jul 13, 2017 | 28.94 | 28.94 | 28.80 | 28.90 | 13,135 | -0.76(-2.56%) |
Jul 12, 2017 | 29.13 | 29.66 | 28.85 | 29.66 | 11,867 | +0.76(+2.62%) |
Jul 11, 2017 | 29.15 | 29.15 | 28.90 | 28.90 | 12,058 | -0.49(-1.65%) |
Jul 10, 2017 | 29.23 | 29.48 | 29.23 | 29.39 | 4,909 | -0.08(-0.26%) |
Jul 07, 2017 | 29.09 | 29.48 | 29.09 | 29.47 | 5,948 | +0.40(+1.37%) |
Jul 06, 2017 | 29.26 | 29.27 | 28.98 | 29.07 | 18,736 | -0.29(-0.99%) |
Jul 05, 2017 | 29.32 | 29.47 | 29.24 | 29.36 | 10,682 | -0.53(-1.79%) |