Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.55 | 25.62 | 25.22 | 25.37 | 1,499,065 | -0.13(-0.53%) |
Sep 28, 2017 | 25.30 | 25.53 | 25.10 | 25.51 | 933,329 | +0.27(+1.07%) |
Sep 27, 2017 | 24.95 | 25.24 | 1,423,195 | -0.35(-1.37%) | ||
Sep 26, 2017 | 26.00 | 26.00 | 25.58 | 25.59 | 1,334,577 | -0.40(-1.55%) |
Sep 25, 2017 | 25.85 | 26.17 | 25.84 | 25.99 | 828,600 | +0.17(+0.65%) |
Sep 22, 2017 | 26.21 | 26.36 | 25.79 | 25.82 | 751,417 | -0.34(-1.31%) |
Sep 21, 2017 | 26.28 | 26.43 | 26.17 | 26.17 | 588,617 | -0.10(-0.38%) |
Sep 20, 2017 | 26.40 | 26.44 | 26.13 | 26.27 | 674,897 | -0.09(-0.35%) |
Sep 19, 2017 | 26.28 | 26.38 | 26.19 | 26.36 | 766,261 | +0.12(+0.45%) |
Sep 18, 2017 | 26.33 | 26.38 | 26.10 | 26.24 | 681,102 | -0.05(-0.19%) |
Sep 15, 2017 | 26.53 | 26.53 | 26.02 | 26.29 | 1,873,021 | -0.19(-0.73%) |
Sep 14, 2017 | 26.02 | 26.52 | 25.95 | 26.49 | 700,995 | +0.46(+1.77%) |
Sep 13, 2017 | 26.25 | 26.28 | 25.98 | 26.02 | 533,118 | -0.22(-0.83%) |
Sep 12, 2017 | 26.58 | 26.65 | 26.17 | 26.24 | 1,042,406 | -0.34(-1.26%) |
Sep 11, 2017 | 26.22 | 26.62 | 26.22 | 26.58 | 702,996 | +0.47(+1.80%) |
Sep 08, 2017 | 26.07 | 26.25 | 26.00 | 26.11 | 497,995 | -0.03(-0.10%) |
Sep 07, 2017 | 26.07 | 26.32 | 26.05 | 26.13 | 1,066,382 | +0.13(+0.52%) |
Sep 06, 2017 | 26.04 | 26.21 | 25.97 | 26.00 | 1,102,815 | -0.02(-0.06%) |
Sep 05, 2017 | 26.06 | 26.24 | 25.93 | 26.02 | 1,056,116 | +0.03(+0.10%) |
Sep 01, 2017 | 25.99 | 26.08 | 25.86 | 25.99 | 714,384 | +0.05(+0.19%) |
Aug 31, 2017 | 25.68 | 26.00 | 25.53 | 25.94 | 1,019,998 | +0.36(+1.41%) |
Aug 30, 2017 | 25.35 | 25.60 | 25.23 | 25.58 | 590,911 | +0.18(+0.69%) |
Aug 29, 2017 | 25.46 | 25.58 | 25.34 | 25.41 | 458,774 | -0.05(-0.20%) |
Aug 28, 2017 | 25.58 | 25.62 | 25.30 | 25.46 | 695,696 | -0.07(-0.26%) |
Aug 25, 2017 | 25.71 | 25.73 | 25.48 | 25.52 | 611,429 | +0.00(+0.00%) |
Aug 24, 2017 | 25.67 | 25.73 | 25.49 | 25.52 | 955,238 | -0.04(-0.16%) |
Aug 23, 2017 | 25.27 | 25.61 | 25.07 | 25.56 | 592,071 | +0.24(+0.96%) |
Aug 22, 2017 | 25.47 | 25.51 | 25.24 | 25.32 | 665,317 | -0.10(-0.39%) |
Aug 21, 2017 | 25.11 | 25.56 | 25.01 | 25.42 | 596,922 | +0.32(+1.27%) |
Aug 18, 2017 | 25.03 | 25.20 | 24.89 | 25.10 | 900,899 | -0.13(-0.50%) |
Aug 17, 2017 | 25.48 | 25.60 | 25.21 | 25.23 | 898,874 | -0.28(-1.12%) |
Aug 16, 2017 | 25.52 | 25.69 | 25.46 | 25.51 | 617,984 | +0.03(+0.13%) |
Aug 15, 2017 | 25.30 | 25.51 | 25.14 | 25.48 | 616,982 | +0.12(+0.46%) |
Aug 14, 2017 | 24.84 | 25.38 | 24.78 | 25.36 | 741,489 | +0.65(+2.64%) |
Aug 11, 2017 | 24.81 | 24.83 | 24.57 | 24.71 | 742,140 | -0.18(-0.74%) |
Aug 10, 2017 | 24.86 | 25.05 | 24.77 | 24.89 | 641,186 | -0.04(-0.17%) |
Aug 09, 2017 | 25.22 | 25.22 | 24.82 | 24.94 | 537,423 | -0.18(-0.73%) |
Aug 08, 2017 | 25.04 | 25.31 | 25.01 | 25.12 | 720,264 | +0.01(+0.03%) |
Aug 07, 2017 | 25.46 | 25.46 | 25.01 | 25.11 | 742,709 | -0.34(-1.35%) |
Aug 04, 2017 | 25.54 | 25.73 | 25.38 | 25.46 | 893,360 | -0.08(-0.33%) |
Aug 03, 2017 | 25.69 | 25.81 | 25.47 | 25.54 | 1,327,405 | -0.16(-0.62%) |
Aug 02, 2017 | 25.87 | 25.92 | 25.60 | 25.70 | 1,170,264 | -0.27(-1.03%) |
Aug 01, 2017 | 25.64 | 26.06 | 25.61 | 25.97 | 1,372,041 | +0.41(+1.61%) |
Jul 31, 2017 | 25.61 | 25.64 | 25.22 | 25.56 | 1,055,473 | +0.04(+0.16%) |
Jul 28, 2017 | 25.55 | 25.63 | 25.45 | 25.51 | 801,884 | +0.03(+0.10%) |
Jul 27, 2017 | 25.19 | 25.73 | 24.78 | 25.49 | 1,203,972 | +0.30(+1.20%) |
Jul 26, 2017 | 24.99 | 25.34 | 24.88 | 25.19 | 974,503 | +0.19(+0.77%) |
Jul 25, 2017 | 24.97 | 25.08 | 24.81 | 24.99 | 1,335,039 | +0.04(+0.17%) |
Jul 24, 2017 | 24.87 | 25.01 | 24.65 | 24.95 | 898,660 | +0.03(+0.13%) |
Jul 21, 2017 | 25.08 | 25.08 | 24.77 | 24.92 | 1,050,690 | +0.06(+0.24%) |
Jul 20, 2017 | 25.22 | 25.24 | 24.85 | 24.86 | 1,044,159 | -0.33(-1.33%) |
Jul 19, 2017 | 24.90 | 25.27 | 24.85 | 25.20 | 880,994 | +0.33(+1.31%) |
Jul 18, 2017 | 24.46 | 24.92 | 24.38 | 24.87 | 1,555,789 | +0.39(+1.57%) |
Jul 17, 2017 | 24.16 | 24.51 | 24.01 | 24.48 | 1,190,583 | +0.32(+1.32%) |
Jul 14, 2017 | 23.99 | 24.21 | 23.99 | 24.17 | 941,650 | +0.28(+1.16%) |
Jul 13, 2017 | 24.02 | 24.05 | 23.75 | 23.89 | 906,083 | -0.09(-0.38%) |
Jul 12, 2017 | 23.90 | 24.14 | 23.85 | 23.98 | 758,789 | +0.30(+1.27%) |
Jul 11, 2017 | 23.72 | 23.75 | 23.41 | 23.68 | 902,239 | -0.04(-0.18%) |
Jul 10, 2017 | 23.86 | 23.94 | 23.71 | 23.72 | 1,061,030 | -0.15(-0.63%) |
Jul 07, 2017 | 23.66 | 23.93 | 23.58 | 23.87 | 1,505,226 | +0.25(+1.06%) |
Jul 06, 2017 | 23.64 | 23.83 | 23.56 | 23.62 | 1,774,781 | -0.13(-0.53%) |
Jul 05, 2017 | 24.05 | 24.05 | 23.66 | 23.75 | 1,022,866 | -0.29(-1.22%) |