Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.29 | 24.56 | 24.21 | 24.35 | 505,680 | +0.12(+0.48%) |
Sep 28, 2017 | 23.89 | 24.35 | 23.89 | 24.23 | 477,821 | +0.29(+1.20%) |
Sep 27, 2017 | 24.01 | 24.04 | 23.78 | 23.94 | 480,735 | -0.02(-0.10%) |
Sep 26, 2017 | 23.94 | 24.14 | 23.76 | 23.96 | 539,859 | +0.19(+0.79%) |
Sep 25, 2017 | 23.82 | 24.00 | 23.74 | 23.78 | 395,137 | -0.14(-0.59%) |
Sep 22, 2017 | 24.10 | 24.24 | 23.80 | 23.92 | 314,873 | -0.20(-0.84%) |
Sep 21, 2017 | 24.00 | 24.19 | 23.86 | 24.12 | 310,113 | +0.15(+0.62%) |
Sep 20, 2017 | 24.07 | 24.24 | 23.86 | 23.97 | 197,715 | -0.11(-0.45%) |
Sep 19, 2017 | 23.94 | 24.15 | 23.92 | 24.08 | 256,077 | +0.15(+0.62%) |
Sep 18, 2017 | 23.94 | 24.09 | 23.87 | 23.93 | 326,595 | +0.00(+0.00%) |
Sep 15, 2017 | 23.69 | 24.06 | 23.69 | 23.93 | 459,817 | +0.28(+1.18%) |
Sep 14, 2017 | 24.10 | 24.10 | 23.55 | 23.65 | 546,144 | -0.47(-1.94%) |
Sep 13, 2017 | 24.51 | 24.51 | 24.01 | 24.12 | 442,222 | -0.28(-1.15%) |
Sep 12, 2017 | 24.70 | 24.70 | 24.28 | 24.40 | 383,256 | -0.19(-0.79%) |
Sep 11, 2017 | 24.59 | 24.81 | 24.46 | 24.59 | 522,015 | +0.16(+0.64%) |
Sep 08, 2017 | 24.48 | 24.55 | 24.35 | 24.44 | 291,487 | -0.05(-0.22%) |
Sep 07, 2017 | 24.59 | 24.69 | 24.38 | 24.49 | 336,552 | -0.04(-0.16%) |
Sep 06, 2017 | 24.15 | 24.73 | 24.14 | 24.53 | 350,131 | +0.34(+1.42%) |
Sep 05, 2017 | 24.57 | 24.57 | 24.07 | 24.19 | 381,876 | -0.36(-1.46%) |
Sep 01, 2017 | 24.48 | 24.54 | 24.35 | 24.55 | 423,521 | +0.19(+0.77%) |
Aug 31, 2017 | 24.14 | 24.49 | 24.13 | 24.36 | 407,508 | +0.27(+1.13%) |
Aug 30, 2017 | 23.96 | 24.24 | 23.86 | 24.09 | 310,514 | +0.09(+0.39%) |
Aug 29, 2017 | 23.89 | 24.08 | 23.72 | 24.00 | 430,974 | -0.07(-0.29%) |
Aug 28, 2017 | 24.04 | 24.13 | 23.80 | 24.07 | 283,994 | +0.06(+0.26%) |
Aug 25, 2017 | 23.88 | 24.18 | 23.82 | 24.00 | 312,880 | +0.19(+0.78%) |
Aug 24, 2017 | 23.77 | 24.00 | 23.65 | 23.82 | 281,789 | +0.22(+0.92%) |
Aug 23, 2017 | 23.51 | 23.79 | 23.42 | 23.60 | 343,355 | +0.00(+0.00%) |
Aug 22, 2017 | 23.45 | 23.68 | 23.35 | 23.60 | 242,565 | +0.25(+1.07%) |
Aug 21, 2017 | 23.22 | 23.39 | 23.08 | 23.35 | 326,894 | +0.10(+0.44%) |
Aug 18, 2017 | 23.52 | 23.59 | 23.22 | 23.25 | 275,566 | -0.31(-1.32%) |
Aug 17, 2017 | 23.75 | 23.93 | 23.56 | 23.56 | 238,360 | -0.26(-1.08%) |
Aug 16, 2017 | 23.68 | 24.00 | 23.68 | 23.82 | 299,396 | +0.16(+0.66%) |
Aug 15, 2017 | 23.68 | 23.71 | 23.40 | 23.66 | 284,956 | +0.12(+0.50%) |
Aug 14, 2017 | 23.44 | 23.71 | 23.43 | 23.54 | 293,825 | +0.26(+1.10%) |
Aug 11, 2017 | 23.08 | 23.47 | 22.96 | 23.29 | 495,086 | -0.03(-0.13%) |
Aug 10, 2017 | 23.60 | 23.65 | 23.30 | 23.32 | 316,082 | -0.32(-1.37%) |
Aug 09, 2017 | 23.74 | 24.01 | 23.64 | 23.64 | 506,612 | -0.32(-1.32%) |
Aug 08, 2017 | 23.50 | 24.07 | 23.34 | 23.96 | 525,339 | +0.56(+2.41%) |
Aug 07, 2017 | 23.27 | 23.52 | 23.15 | 23.40 | 404,080 | +0.22(+0.93%) |
Aug 04, 2017 | 23.27 | 22.91 | 23.18 | 417,719 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.69 | 23.91 | 22.79 | 23.22 | 591,518 | +0.01(+0.03%) |
Aug 02, 2017 | 23.20 | 23.40 | 23.11 | 23.21 | 576,476 | +0.02(+0.07%) |
Aug 01, 2017 | 23.43 | 23.53 | 23.05 | 23.20 | 412,484 | -0.09(-0.40%) |
Jul 31, 2017 | 23.40 | 23.40 | 23.14 | 23.29 | 439,778 | -0.02(-0.07%) |
Jul 28, 2017 | 23.38 | 23.43 | 23.17 | 23.30 | 407,759 | -0.02(-0.10%) |
Jul 27, 2017 | 23.75 | 23.76 | 23.20 | 23.33 | 308,496 | -0.42(-1.76%) |
Jul 26, 2017 | 23.59 | 23.82 | 23.43 | 23.74 | 371,498 | +0.21(+0.89%) |
Jul 25, 2017 | 23.47 | 23.57 | 23.34 | 23.54 | 252,221 | +0.19(+0.79%) |
Jul 24, 2017 | 23.44 | 23.47 | 23.20 | 23.35 | 325,024 | -0.10(-0.43%) |
Jul 21, 2017 | 23.43 | 23.47 | 23.17 | 23.45 | 377,297 | -0.01(-0.03%) |
Jul 20, 2017 | 23.36 | 23.60 | 23.36 | 23.46 | 348,310 | +0.12(+0.50%) |
Jul 19, 2017 | 23.28 | 23.36 | 23.17 | 23.34 | 371,034 | +0.14(+0.60%) |
Jul 18, 2017 | 23.25 | 23.37 | 23.09 | 23.20 | 382,382 | -0.02(-0.07%) |
Jul 17, 2017 | 23.30 | 23.40 | 23.16 | 23.22 | 345,016 | -0.12(-0.50%) |
Jul 14, 2017 | 23.17 | 23.39 | 23.15 | 23.33 | 680,740 | +0.24(+1.04%) |
Jul 13, 2017 | 23.39 | 23.40 | 22.97 | 23.09 | 866,609 | -0.49(-2.10%) |
Jul 12, 2017 | 23.44 | 23.64 | 23.43 | 23.59 | 338,047 | +0.21(+0.89%) |
Jul 11, 2017 | 23.46 | 23.51 | 23.20 | 23.38 | 527,896 | -0.50(-2.10%) |
Jul 10, 2017 | 23.79 | 23.98 | 23.71 | 23.88 | 312,849 | +0.05(+0.23%) |
Jul 07, 2017 | 23.50 | 23.83 | 23.43 | 23.83 | 278,490 | +0.42(+1.78%) |
Jul 06, 2017 | 23.68 | 23.69 | 23.40 | 23.41 | 382,212 | -0.42(-1.75%) |
Jul 05, 2017 | 23.70 | 23.88 | 23.40 | 23.83 | 552,740 | -0.01(-0.03%) |