Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.85 | 27.36 | 26.72 | 27.35 | 497,923 | +0.49(+1.84%) |
Sep 28, 2017 | 26.40 | 26.86 | 26.39 | 26.85 | 1,087,499 | +0.36(+1.37%) |
Sep 27, 2017 | 27.11 | 27.17 | 26.43 | 26.49 | 675,775 | -0.47(-1.73%) |
Sep 26, 2017 | 27.27 | 27.28 | 26.82 | 26.96 | 431,277 | -0.28(-1.02%) |
Sep 25, 2017 | 27.31 | 27.46 | 27.15 | 27.23 | 270,159 | +0.02(+0.06%) |
Sep 22, 2017 | 26.56 | 27.28 | 26.56 | 27.22 | 378,495 | +0.63(+2.37%) |
Sep 21, 2017 | 26.73 | 26.78 | 26.53 | 26.59 | 221,433 | -0.10(-0.39%) |
Sep 20, 2017 | 26.41 | 26.91 | 26.40 | 26.69 | 382,482 | +0.33(+1.25%) |
Sep 19, 2017 | 26.42 | 26.46 | 26.19 | 26.36 | 287,283 | -0.03(-0.13%) |
Sep 18, 2017 | 26.31 | 26.47 | 25.95 | 26.40 | 623,010 | +0.09(+0.33%) |
Sep 15, 2017 | 26.27 | 26.45 | 26.11 | 26.31 | 746,757 | +0.01(+0.03%) |
Sep 14, 2017 | 26.09 | 26.48 | 26.09 | 26.30 | 534,487 | +0.15(+0.56%) |
Sep 13, 2017 | 26.26 | 26.28 | 26.08 | 26.15 | 445,899 | -0.04(-0.16%) |
Sep 12, 2017 | 26.38 | 26.64 | 26.02 | 26.20 | 756,894 | -0.07(-0.26%) |
Sep 11, 2017 | 25.83 | 26.42 | 25.83 | 26.27 | 755,014 | +0.47(+1.81%) |
Sep 08, 2017 | 25.64 | 25.92 | 25.51 | 25.80 | 413,076 | +0.11(+0.44%) |
Sep 07, 2017 | 25.93 | 26.20 | 25.67 | 25.69 | 346,289 | -0.22(-0.84%) |
Sep 06, 2017 | 25.47 | 26.17 | 25.47 | 25.90 | 664,685 | +0.43(+1.70%) |
Sep 05, 2017 | 25.76 | 25.85 | 25.38 | 25.47 | 318,707 | -0.35(-1.34%) |
Sep 01, 2017 | 25.82 | 25.99 | 25.57 | 25.82 | 864,441 | +0.10(+0.37%) |
Aug 31, 2017 | 25.45 | 25.74 | 25.35 | 25.72 | 569,916 | +0.42(+1.67%) |
Aug 30, 2017 | 25.07 | 25.39 | 24.94 | 25.30 | 349,974 | +0.18(+0.72%) |
Aug 29, 2017 | 24.75 | 25.23 | 24.64 | 25.12 | 477,550 | +0.40(+1.61%) |
Aug 28, 2017 | 24.76 | 24.85 | 24.60 | 24.72 | 410,475 | -0.04(-0.17%) |
Aug 25, 2017 | 24.79 | 24.86 | 24.61 | 24.76 | 437,127 | +0.02(+0.07%) |
Aug 24, 2017 | 24.64 | 24.84 | 24.59 | 24.74 | 400,061 | +0.10(+0.39%) |
Aug 23, 2017 | 24.38 | 24.72 | 24.30 | 24.65 | 645,733 | +0.27(+1.10%) |
Aug 22, 2017 | 24.40 | 24.45 | 24.19 | 24.38 | 887,042 | +0.00(+0.00%) |
Aug 21, 2017 | 24.37 | 24.56 | 24.20 | 24.38 | 717,921 | -0.05(-0.21%) |
Aug 18, 2017 | 24.59 | 24.76 | 24.04 | 24.43 | 899,538 | -0.15(-0.59%) |
Aug 17, 2017 | 24.55 | 25.04 | 24.51 | 24.58 | 1,176,942 | -0.14(-0.56%) |
Aug 16, 2017 | 24.50 | 25.06 | 24.47 | 24.72 | 758,056 | +0.31(+1.27%) |
Aug 15, 2017 | 23.81 | 24.47 | 23.81 | 24.41 | 911,962 | +0.51(+2.12%) |
Aug 14, 2017 | 23.44 | 23.96 | 23.39 | 23.90 | 703,658 | +0.60(+2.58%) |
Aug 11, 2017 | 23.14 | 23.48 | 23.05 | 23.30 | 732,051 | -0.08(-0.33%) |
Aug 10, 2017 | 24.00 | 24.01 | 23.37 | 23.37 | 568,991 | -0.61(-2.54%) |
Aug 09, 2017 | 24.62 | 24.78 | 23.30 | 23.98 | 2,560,223 | -1.50(-5.87%) |
Aug 08, 2017 | 23.71 | 26.40 | 23.56 | 25.48 | 3,235,816 | +2.01(+8.57%) |
Aug 07, 2017 | 23.57 | 23.73 | 23.16 | 23.47 | 1,296,141 | -0.14(-0.58%) |
Aug 04, 2017 | 23.68 | 23.76 | 23.40 | 23.61 | 548,813 | +0.01(+0.04%) |
Aug 03, 2017 | 23.60 | 23.80 | 23.50 | 23.60 | 338,653 | -0.02(-0.07%) |
Aug 02, 2017 | 23.56 | 23.82 | 23.27 | 23.62 | 883,074 | -0.04(-0.18%) |
Aug 01, 2017 | 24.32 | 24.32 | 23.40 | 23.66 | 852,524 | -0.61(-2.51%) |
Jul 31, 2017 | 24.50 | 24.50 | 24.04 | 24.27 | 713,540 | -0.20(-0.81%) |
Jul 28, 2017 | 24.60 | 24.77 | 24.31 | 24.47 | 834,640 | -0.07(-0.28%) |
Jul 27, 2017 | 24.41 | 24.64 | 24.35 | 24.54 | 781,861 | +0.01(+0.04%) |
Jul 26, 2017 | 24.59 | 24.65 | 24.23 | 24.53 | 755,792 | -0.02(-0.07%) |
Jul 25, 2017 | 24.27 | 24.69 | 24.20 | 24.54 | 718,498 | +0.34(+1.38%) |
Jul 24, 2017 | 24.29 | 24.37 | 24.10 | 24.21 | 454,950 | -0.21(-0.84%) |
Jul 21, 2017 | 24.31 | 24.57 | 24.23 | 24.41 | 426,056 | +0.17(+0.71%) |
Jul 20, 2017 | 24.11 | 24.48 | 24.11 | 24.24 | 515,030 | +0.13(+0.53%) |
Jul 19, 2017 | 24.08 | 24.17 | 23.81 | 24.11 | 527,895 | +0.07(+0.29%) |
Jul 18, 2017 | 23.75 | 24.05 | 23.72 | 24.05 | 783,722 | +0.27(+1.12%) |
Jul 17, 2017 | 23.97 | 23.97 | 23.68 | 23.78 | 698,451 | -0.11(-0.47%) |
Jul 14, 2017 | 23.56 | 23.94 | 23.50 | 23.89 | 693,506 | +0.38(+1.61%) |
Jul 13, 2017 | 23.44 | 23.63 | 23.11 | 23.51 | 819,445 | -0.03(-0.11%) |
Jul 12, 2017 | 23.80 | 23.96 | 23.44 | 23.54 | 1,050,342 | -0.09(-0.36%) |
Jul 11, 2017 | 23.15 | 23.77 | 22.94 | 23.62 | 1,156,857 | +0.44(+1.89%) |
Jul 10, 2017 | 23.75 | 24.35 | 23.02 | 23.19 | 2,139,406 | -1.80(-7.19%) |
Jul 07, 2017 | 24.96 | 25.06 | 24.47 | 24.98 | 642,075 | +0.03(+0.14%) |
Jul 06, 2017 | 25.03 | 25.25 | 24.85 | 24.95 | 431,388 | -0.21(-0.82%) |
Jul 05, 2017 | 25.27 | 25.52 | 25.02 | 25.15 | 616,674 | +0.07(+0.27%) |