Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.75 | 25.82 | 25.42 | 25.57 | 1,487,197 | -0.14(-0.53%) |
Sep 28, 2017 | 25.50 | 25.74 | 25.30 | 25.71 | 925,940 | +0.27(+1.07%) |
Sep 27, 2017 | 25.15 | 25.44 | 1,411,929 | -0.35(-1.37%) | ||
Sep 26, 2017 | 26.21 | 26.21 | 25.79 | 25.79 | 1,324,012 | -0.41(-1.55%) |
Sep 25, 2017 | 26.06 | 26.38 | 26.05 | 26.20 | 822,041 | +0.17(+0.65%) |
Sep 22, 2017 | 26.42 | 26.57 | 26.00 | 26.03 | 745,469 | -0.35(-1.31%) |
Sep 21, 2017 | 26.49 | 26.64 | 26.38 | 26.38 | 583,957 | -0.10(-0.38%) |
Sep 20, 2017 | 26.61 | 26.65 | 26.34 | 26.48 | 669,554 | -0.09(-0.35%) |
Sep 19, 2017 | 26.49 | 26.60 | 26.40 | 26.57 | 760,194 | +0.12(+0.45%) |
Sep 18, 2017 | 26.54 | 26.59 | 26.31 | 26.45 | 675,710 | -0.05(-0.19%) |
Sep 15, 2017 | 26.74 | 26.74 | 26.23 | 26.50 | 1,858,193 | -0.19(-0.73%) |
Sep 14, 2017 | 26.22 | 26.73 | 26.16 | 26.70 | 695,445 | +0.46(+1.77%) |
Sep 13, 2017 | 26.46 | 26.49 | 26.19 | 26.23 | 528,898 | -0.22(-0.83%) |
Sep 12, 2017 | 26.79 | 26.87 | 26.38 | 26.45 | 1,034,153 | -0.34(-1.26%) |
Sep 11, 2017 | 26.43 | 26.83 | 26.43 | 26.79 | 697,431 | +0.47(+1.80%) |
Sep 08, 2017 | 26.27 | 26.46 | 26.21 | 26.32 | 494,053 | -0.03(-0.10%) |
Sep 07, 2017 | 26.27 | 26.53 | 26.26 | 26.34 | 1,057,940 | +0.13(+0.52%) |
Sep 06, 2017 | 26.25 | 26.42 | 26.18 | 26.21 | 1,094,085 | -0.02(-0.06%) |
Sep 05, 2017 | 26.27 | 26.45 | 26.14 | 26.22 | 1,047,755 | +0.03(+0.10%) |
Sep 01, 2017 | 26.20 | 26.29 | 26.06 | 26.20 | 708,728 | +0.05(+0.19%) |
Aug 31, 2017 | 25.89 | 26.21 | 25.73 | 26.15 | 1,011,923 | +0.36(+1.41%) |
Aug 30, 2017 | 25.56 | 25.80 | 25.43 | 25.79 | 586,233 | +0.18(+0.69%) |
Aug 29, 2017 | 25.67 | 25.78 | 25.54 | 25.61 | 455,142 | -0.05(-0.20%) |
Aug 28, 2017 | 25.79 | 25.83 | 25.50 | 25.66 | 690,188 | -0.07(-0.26%) |
Aug 25, 2017 | 25.92 | 25.94 | 25.68 | 25.73 | 606,588 | +0.00(+0.00%) |
Aug 24, 2017 | 25.88 | 25.94 | 25.69 | 25.73 | 947,676 | -0.04(-0.16%) |
Aug 23, 2017 | 25.47 | 25.82 | 25.27 | 25.77 | 587,384 | +0.24(+0.96%) |
Aug 22, 2017 | 25.68 | 25.71 | 25.44 | 25.52 | 660,050 | -0.10(-0.40%) |
Aug 21, 2017 | 25.31 | 25.76 | 25.21 | 25.62 | 592,197 | +0.32(+1.27%) |
Aug 18, 2017 | 25.23 | 25.40 | 25.09 | 25.30 | 893,767 | -0.13(-0.50%) |
Aug 17, 2017 | 25.68 | 25.80 | 25.41 | 25.43 | 891,758 | -0.29(-1.12%) |
Aug 16, 2017 | 25.73 | 25.89 | 25.67 | 25.72 | 613,092 | +0.03(+0.13%) |
Aug 15, 2017 | 25.50 | 25.72 | 25.34 | 25.68 | 612,097 | +0.12(+0.46%) |
Aug 14, 2017 | 25.04 | 25.58 | 24.97 | 25.57 | 735,619 | +0.66(+2.64%) |
Aug 11, 2017 | 25.01 | 25.03 | 24.76 | 24.91 | 736,265 | -0.19(-0.74%) |
Aug 10, 2017 | 25.06 | 25.25 | 24.97 | 25.09 | 636,110 | -0.04(-0.17%) |
Aug 09, 2017 | 25.42 | 25.42 | 25.02 | 25.14 | 533,169 | -0.19(-0.73%) |
Aug 08, 2017 | 25.24 | 25.52 | 25.21 | 25.32 | 714,562 | +0.01(+0.03%) |
Aug 07, 2017 | 25.67 | 25.67 | 25.21 | 25.31 | 736,829 | -0.35(-1.35%) |
Aug 04, 2017 | 25.74 | 25.94 | 25.58 | 25.66 | 886,287 | -0.08(-0.33%) |
Aug 03, 2017 | 25.89 | 26.02 | 25.68 | 25.74 | 1,316,896 | -0.16(-0.62%) |
Aug 02, 2017 | 26.08 | 26.12 | 25.80 | 25.90 | 1,161,000 | -0.27(-1.03%) |
Aug 01, 2017 | 25.84 | 26.27 | 25.81 | 26.17 | 1,361,179 | +0.41(+1.61%) |
Jul 31, 2017 | 25.81 | 25.84 | 25.42 | 25.76 | 1,047,117 | +0.04(+0.16%) |
Jul 28, 2017 | 25.75 | 25.84 | 25.65 | 25.72 | 795,536 | +0.03(+0.10%) |
Jul 27, 2017 | 25.39 | 25.94 | 24.98 | 25.69 | 1,194,441 | +0.30(+1.20%) |
Jul 26, 2017 | 25.19 | 25.54 | 25.08 | 25.39 | 966,788 | +0.19(+0.77%) |
Jul 25, 2017 | 25.17 | 25.28 | 25.01 | 25.19 | 1,324,471 | +0.04(+0.17%) |
Jul 24, 2017 | 25.07 | 25.21 | 24.85 | 25.15 | 891,545 | +0.03(+0.13%) |
Jul 21, 2017 | 25.28 | 25.28 | 24.97 | 25.12 | 1,042,372 | +0.06(+0.24%) |
Jul 20, 2017 | 25.42 | 25.44 | 25.05 | 25.06 | 1,035,893 | -0.34(-1.33%) |
Jul 19, 2017 | 25.10 | 25.47 | 25.05 | 25.40 | 874,020 | +0.33(+1.31%) |
Jul 18, 2017 | 24.65 | 25.12 | 24.57 | 25.07 | 1,543,473 | +0.39(+1.57%) |
Jul 17, 2017 | 24.35 | 24.70 | 24.20 | 24.68 | 1,181,158 | +0.32(+1.32%) |
Jul 14, 2017 | 24.18 | 24.41 | 24.18 | 24.36 | 934,196 | +0.28(+1.16%) |
Jul 13, 2017 | 24.21 | 24.24 | 23.94 | 24.08 | 898,910 | -0.09(-0.38%) |
Jul 12, 2017 | 24.09 | 24.33 | 24.04 | 24.17 | 752,782 | +0.30(+1.27%) |
Jul 11, 2017 | 23.91 | 23.94 | 23.60 | 23.87 | 895,096 | -0.04(-0.18%) |
Jul 10, 2017 | 24.05 | 24.13 | 23.89 | 23.91 | 1,052,630 | -0.15(-0.63%) |
Jul 07, 2017 | 23.84 | 24.12 | 23.77 | 24.06 | 1,493,310 | +0.25(+1.06%) |
Jul 06, 2017 | 23.83 | 24.02 | 23.75 | 23.81 | 1,760,731 | -0.13(-0.53%) |
Jul 05, 2017 | 24.24 | 24.24 | 23.85 | 23.94 | 1,014,769 | -0.30(-1.22%) |