Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.48 | 26.98 | 26.35 | 26.97 | 504,930 | +0.49(+1.84%) |
Sep 28, 2017 | 26.03 | 26.49 | 26.02 | 26.48 | 1,102,803 | +0.36(+1.37%) |
Sep 27, 2017 | 26.74 | 26.79 | 26.06 | 26.12 | 685,285 | -0.46(-1.73%) |
Sep 26, 2017 | 26.89 | 26.90 | 26.45 | 26.58 | 437,347 | -0.27(-1.02%) |
Sep 25, 2017 | 26.93 | 27.08 | 26.77 | 26.86 | 273,961 | +0.02(+0.06%) |
Sep 22, 2017 | 26.19 | 26.90 | 26.19 | 26.84 | 383,822 | +0.62(+2.37%) |
Sep 21, 2017 | 26.36 | 26.40 | 26.16 | 26.22 | 224,549 | -0.10(-0.39%) |
Sep 20, 2017 | 26.05 | 26.53 | 26.03 | 26.32 | 387,865 | +0.32(+1.25%) |
Sep 19, 2017 | 26.05 | 26.10 | 25.82 | 26.00 | 291,326 | -0.03(-0.13%) |
Sep 18, 2017 | 25.94 | 26.11 | 25.59 | 26.03 | 631,778 | +0.09(+0.33%) |
Sep 15, 2017 | 25.90 | 26.08 | 25.75 | 25.94 | 757,266 | +0.01(+0.03%) |
Sep 14, 2017 | 25.73 | 26.11 | 25.73 | 25.94 | 542,009 | +0.14(+0.56%) |
Sep 13, 2017 | 25.89 | 25.92 | 25.72 | 25.79 | 452,174 | -0.04(-0.17%) |
Sep 12, 2017 | 26.01 | 26.27 | 25.65 | 25.83 | 767,546 | -0.07(-0.26%) |
Sep 11, 2017 | 25.47 | 26.05 | 25.47 | 25.90 | 765,639 | +0.46(+1.81%) |
Sep 08, 2017 | 25.29 | 25.56 | 25.16 | 25.44 | 418,889 | +0.11(+0.44%) |
Sep 07, 2017 | 25.57 | 25.84 | 25.31 | 25.33 | 351,162 | -0.21(-0.83%) |
Sep 06, 2017 | 25.12 | 25.80 | 25.12 | 25.54 | 674,039 | +0.43(+1.70%) |
Sep 05, 2017 | 25.41 | 25.49 | 25.03 | 25.12 | 323,192 | -0.34(-1.34%) |
Sep 01, 2017 | 25.46 | 25.63 | 25.21 | 25.46 | 876,606 | +0.09(+0.37%) |
Aug 31, 2017 | 25.10 | 25.38 | 25.00 | 25.36 | 577,936 | +0.42(+1.68%) |
Aug 30, 2017 | 24.72 | 25.04 | 24.60 | 24.95 | 354,899 | +0.18(+0.72%) |
Aug 29, 2017 | 24.41 | 24.88 | 24.30 | 24.77 | 484,270 | +0.39(+1.61%) |
Aug 28, 2017 | 24.42 | 24.50 | 24.26 | 24.37 | 416,252 | -0.04(-0.17%) |
Aug 25, 2017 | 24.44 | 24.51 | 24.26 | 24.42 | 443,278 | +0.02(+0.07%) |
Aug 24, 2017 | 24.30 | 24.49 | 24.25 | 24.40 | 405,691 | +0.09(+0.39%) |
Aug 23, 2017 | 24.04 | 24.37 | 23.97 | 24.31 | 654,820 | +0.26(+1.10%) |
Aug 22, 2017 | 24.06 | 24.11 | 23.85 | 24.04 | 899,525 | +0.00(+0.00%) |
Aug 21, 2017 | 24.03 | 24.22 | 23.86 | 24.04 | 728,024 | -0.05(-0.21%) |
Aug 18, 2017 | 24.25 | 24.42 | 23.71 | 24.09 | 912,196 | -0.14(-0.59%) |
Aug 17, 2017 | 24.21 | 24.69 | 24.17 | 24.24 | 1,193,505 | -0.14(-0.56%) |
Aug 16, 2017 | 24.16 | 24.71 | 24.13 | 24.37 | 768,724 | +0.31(+1.27%) |
Aug 15, 2017 | 23.48 | 24.13 | 23.48 | 24.07 | 924,796 | +0.50(+2.12%) |
Aug 14, 2017 | 23.12 | 23.63 | 23.07 | 23.57 | 713,560 | +0.59(+2.58%) |
Aug 11, 2017 | 22.82 | 23.15 | 22.73 | 22.97 | 742,353 | -0.08(-0.33%) |
Aug 10, 2017 | 23.67 | 23.68 | 23.04 | 23.05 | 576,998 | -0.60(-2.54%) |
Aug 09, 2017 | 24.28 | 24.43 | 22.97 | 23.65 | 2,596,252 | -1.48(-5.87%) |
Aug 08, 2017 | 23.38 | 26.03 | 23.23 | 25.13 | 3,281,353 | +1.98(+8.57%) |
Aug 07, 2017 | 23.25 | 23.40 | 22.84 | 23.14 | 1,314,381 | -0.14(-0.58%) |
Aug 04, 2017 | 23.36 | 23.43 | 23.08 | 23.28 | 556,537 | +0.01(+0.04%) |
Aug 03, 2017 | 23.27 | 23.47 | 23.18 | 23.27 | 343,419 | -0.02(-0.07%) |
Aug 02, 2017 | 23.23 | 23.49 | 22.95 | 23.29 | 895,502 | -0.04(-0.18%) |
Aug 01, 2017 | 23.98 | 23.98 | 23.08 | 23.33 | 864,522 | -0.60(-2.52%) |
Jul 31, 2017 | 24.16 | 24.16 | 23.70 | 23.93 | 723,581 | -0.19(-0.81%) |
Jul 28, 2017 | 24.25 | 24.42 | 23.97 | 24.13 | 846,385 | -0.07(-0.28%) |
Jul 27, 2017 | 24.08 | 24.30 | 24.02 | 24.19 | 792,864 | +0.01(+0.04%) |
Jul 26, 2017 | 24.25 | 24.30 | 23.90 | 24.19 | 766,428 | -0.02(-0.07%) |
Jul 25, 2017 | 23.93 | 24.35 | 23.87 | 24.20 | 728,610 | +0.33(+1.38%) |
Jul 24, 2017 | 23.96 | 24.03 | 23.76 | 23.87 | 461,353 | -0.20(-0.85%) |
Jul 21, 2017 | 23.97 | 24.23 | 23.90 | 24.08 | 432,051 | +0.17(+0.71%) |
Jul 20, 2017 | 23.78 | 24.14 | 23.78 | 23.91 | 522,278 | +0.13(+0.53%) |
Jul 19, 2017 | 23.75 | 23.84 | 23.48 | 23.78 | 535,324 | +0.07(+0.29%) |
Jul 18, 2017 | 23.42 | 23.71 | 23.39 | 23.71 | 794,751 | +0.26(+1.12%) |
Jul 17, 2017 | 23.64 | 23.64 | 23.36 | 23.45 | 708,280 | -0.11(-0.47%) |
Jul 14, 2017 | 23.24 | 23.61 | 23.18 | 23.56 | 703,266 | +0.37(+1.61%) |
Jul 13, 2017 | 23.12 | 23.30 | 22.79 | 23.19 | 830,976 | -0.03(-0.11%) |
Jul 12, 2017 | 23.47 | 23.63 | 23.12 | 23.21 | 1,065,123 | -0.08(-0.36%) |
Jul 11, 2017 | 22.83 | 23.44 | 22.62 | 23.30 | 1,173,137 | +0.43(+1.89%) |
Jul 10, 2017 | 23.42 | 24.01 | 22.70 | 22.86 | 2,169,514 | -1.77(-7.19%) |
Jul 07, 2017 | 24.62 | 24.71 | 24.13 | 24.64 | 651,111 | +0.03(+0.14%) |
Jul 06, 2017 | 24.69 | 24.90 | 24.51 | 24.60 | 437,459 | -0.20(-0.82%) |
Jul 05, 2017 | 24.92 | 25.17 | 24.67 | 24.80 | 625,352 | +0.07(+0.27%) |