Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.51 | 25.51 | 25.33 | 25.47 | 18,593 | +0.09(+0.34%) |
Sep 28, 2017 | 25.04 | 25.61 | 24.89 | 25.39 | 34,114 | +0.42(+1.68%) |
Sep 27, 2017 | 24.90 | 25.08 | 24.56 | 24.97 | 55,943 | +0.24(+0.97%) |
Sep 26, 2017 | 24.71 | 24.80 | 24.58 | 24.73 | 22,589 | +0.15(+0.59%) |
Sep 25, 2017 | 24.50 | 24.64 | 24.32 | 24.58 | 16,918 | +0.08(+0.31%) |
Sep 22, 2017 | 24.08 | 24.55 | 24.08 | 24.50 | 22,393 | +0.42(+1.74%) |
Sep 21, 2017 | 24.24 | 24.35 | 24.08 | 24.09 | 32,699 | -0.23(-0.95%) |
Sep 20, 2017 | 24.12 | 24.38 | 24.08 | 24.32 | 30,698 | +0.24(+1.00%) |
Sep 19, 2017 | 24.36 | 24.36 | 24.01 | 24.08 | 30,915 | -0.20(-0.81%) |
Sep 18, 2017 | 24.68 | 24.82 | 24.26 | 24.27 | 34,281 | -0.37(-1.49%) |
Sep 15, 2017 | 24.74 | 24.86 | 24.64 | 24.64 | 50,969 | -0.05(-0.21%) |
Sep 14, 2017 | 24.66 | 24.87 | 24.66 | 24.69 | 16,883 | +0.01(+0.03%) |
Sep 13, 2017 | 24.77 | 24.87 | 24.65 | 24.68 | 15,002 | -0.11(-0.45%) |
Sep 12, 2017 | 24.90 | 24.95 | 24.75 | 24.80 | 9,761 | +0.03(+0.14%) |
Sep 11, 2017 | 24.52 | 24.80 | 24.52 | 24.76 | 13,538 | +0.44(+1.79%) |
Sep 08, 2017 | 24.44 | 24.66 | 24.19 | 24.32 | 17,825 | -0.15(-0.63%) |
Sep 07, 2017 | 24.98 | 24.98 | 24.37 | 24.48 | 20,155 | -0.49(-1.95%) |
Sep 06, 2017 | 25.06 | 25.32 | 24.81 | 24.97 | 18,147 | -0.01(-0.03%) |
Sep 05, 2017 | 25.49 | 25.73 | 24.88 | 24.98 | 40,439 | -0.52(-2.05%) |
Sep 01, 2017 | 25.21 | 25.21 | 25.21 | 25.50 | 50,137 | +0.29(+1.15%) |
Aug 31, 2017 | 25.08 | 25.39 | 25.08 | 25.21 | 29,349 | +0.19(+0.75%) |
Aug 30, 2017 | 25.06 | 25.11 | 24.96 | 25.02 | 32,453 | -0.01(-0.03%) |
Aug 29, 2017 | 25.08 | 25.19 | 24.98 | 25.03 | 35,328 | -0.03(-0.14%) |
Aug 28, 2017 | 25.40 | 25.40 | 24.93 | 25.06 | 14,020 | -0.27(-1.08%) |
Aug 25, 2017 | 25.40 | 25.62 | 25.32 | 25.33 | 12,215 | -0.12(-0.47%) |
Aug 24, 2017 | 25.57 | 26.09 | 25.34 | 25.45 | 31,282 | +0.04(+0.17%) |
Aug 23, 2017 | 25.51 | 25.63 | 25.35 | 25.41 | 7,549 | -0.11(-0.44%) |
Aug 22, 2017 | 25.36 | 25.65 | 25.07 | 25.52 | 26,725 | +0.29(+1.15%) |
Aug 21, 2017 | 25.23 | 25.38 | 25.08 | 25.23 | 12,558 | -0.07(-0.27%) |
Aug 18, 2017 | 25.03 | 25.32 | 24.95 | 25.30 | 29,583 | +0.15(+0.58%) |
Aug 17, 2017 | 25.37 | 25.37 | 25.07 | 25.15 | 16,375 | -0.34(-1.34%) |
Aug 16, 2017 | 25.66 | 25.69 | 25.42 | 25.50 | 17,037 | -0.08(-0.30%) |
Aug 15, 2017 | 25.58 | 25.68 | 25.29 | 25.57 | 16,457 | +0.07(+0.27%) |
Aug 14, 2017 | 25.29 | 25.70 | 25.29 | 25.51 | 36,897 | +0.38(+1.53%) |
Aug 11, 2017 | 25.24 | 25.31 | 25.03 | 25.12 | 24,640 | -0.11(-0.44%) |
Aug 10, 2017 | 25.37 | 25.74 | 25.21 | 25.23 | 31,685 | -0.21(-0.84%) |
Aug 09, 2017 | 25.31 | 25.57 | 25.22 | 25.45 | 23,333 | +0.13(+0.51%) |
Aug 08, 2017 | 25.44 | 25.63 | 25.31 | 25.32 | 12,971 | -0.15(-0.57%) |
Aug 07, 2017 | 25.70 | 25.99 | 25.39 | 25.46 | 16,920 | -0.21(-0.83%) |
Aug 04, 2017 | 25.06 | 26.30 | 25.06 | 25.68 | 61,701 | +0.39(+1.56%) |
Aug 03, 2017 | 25.87 | 25.87 | 25.23 | 25.28 | 10,047 | -0.58(-2.25%) |
Aug 02, 2017 | 26.39 | 26.44 | 25.81 | 25.86 | 8,955 | -0.51(-1.95%) |
Aug 01, 2017 | 26.46 | 26.61 | 26.17 | 26.38 | 22,311 | +0.11(+0.42%) |
Jul 31, 2017 | 26.40 | 26.52 | 25.89 | 26.27 | 25,239 | -0.15(-0.55%) |
Jul 28, 2017 | 26.64 | 26.93 | 26.33 | 26.41 | 7,967 | -0.27(-1.03%) |
Jul 27, 2017 | 27.40 | 27.63 | 26.51 | 26.69 | 52,756 | -0.60(-2.19%) |
Jul 26, 2017 | 27.39 | 27.58 | 27.10 | 27.28 | 15,410 | -0.08(-0.28%) |
Jul 25, 2017 | 26.94 | 27.88 | 26.94 | 27.36 | 75,002 | +0.50(+1.85%) |
Jul 24, 2017 | 26.38 | 26.89 | 26.13 | 26.87 | 18,140 | +0.50(+1.88%) |
Jul 21, 2017 | 26.17 | 26.68 | 25.91 | 26.37 | 75,939 | -0.04(-0.16%) |
Jul 20, 2017 | 26.05 | 26.45 | 26.05 | 26.41 | 25,686 | +0.35(+1.35%) |
Jul 19, 2017 | 26.06 | 26.52 | 25.92 | 26.06 | 8,724 | +0.13(+0.49%) |
Jul 18, 2017 | 25.68 | 26.12 | 25.57 | 25.93 | 38,502 | +0.25(+0.97%) |
Jul 17, 2017 | 25.93 | 26.22 | 25.62 | 25.68 | 12,862 | -0.24(-0.92%) |
Jul 14, 2017 | 25.87 | 26.39 | 25.63 | 25.92 | 22,426 | +0.05(+0.20%) |
Jul 13, 2017 | 26.21 | 26.21 | 25.82 | 25.87 | 7,879 | +0.15(+0.60%) |
Jul 12, 2017 | 25.69 | 25.80 | 25.50 | 25.72 | 110,189 | +0.17(+0.67%) |
Jul 11, 2017 | 25.51 | 25.74 | 25.10 | 25.55 | 28,348 | +0.17(+0.67%) |
Jul 10, 2017 | 25.16 | 25.65 | 25.05 | 25.38 | 10,515 | -0.48(-1.85%) |
Jul 07, 2017 | 25.27 | 25.86 | 25.22 | 25.86 | 14,553 | +0.59(+2.34%) |
Jul 06, 2017 | 25.28 | 25.29 | 25.15 | 25.27 | 34,123 | -0.08(-0.30%) |
Jul 05, 2017 | 25.56 | 25.56 | 25.17 | 25.34 | 20,893 | -0.18(-0.70%) |