Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.15 | 25.21 | 24.31 | 24.79 | 27,361 | -0.60(-2.38%) |
Sep 28, 2017 | 25.27 | 25.39 | 24.79 | 25.39 | 18,746 | +0.00(+0.00%) |
Sep 27, 2017 | 25.15 | 25.39 | 24.31 | 25.39 | 51,604 | +0.00(+0.00%) |
Sep 26, 2017 | 25.03 | 25.39 | 24.31 | 25.39 | 44,742 | +0.12(+0.48%) |
Sep 25, 2017 | 25.76 | 25.88 | 24.84 | 25.27 | 48,327 | -0.48(-1.88%) |
Sep 22, 2017 | 26.00 | 26.24 | 25.64 | 25.76 | 30,570 | -0.24(-0.93%) |
Sep 21, 2017 | 26.12 | 26.60 | 25.88 | 26.00 | 49,714 | -0.36(-1.38%) |
Sep 20, 2017 | 26.48 | 26.60 | 26.00 | 26.36 | 43,600 | -0.12(-0.46%) |
Sep 19, 2017 | 26.12 | 26.60 | 25.64 | 26.48 | 27,352 | +0.12(+0.46%) |
Sep 18, 2017 | 26.60 | 27.09 | 26.00 | 26.36 | 48,602 | -0.24(-0.91%) |
Sep 15, 2017 | 26.12 | 26.60 | 26.12 | 26.60 | 45,730 | +0.24(+0.92%) |
Sep 14, 2017 | 25.39 | 26.36 | 25.39 | 26.36 | 47,059 | +0.73(+2.83%) |
Sep 13, 2017 | 25.76 | 25.76 | 25.03 | 25.64 | 38,522 | -0.36(-1.40%) |
Sep 12, 2017 | 26.12 | 26.60 | 25.85 | 26.00 | 67,339 | +0.00(+0.00%) |
Sep 11, 2017 | 25.88 | 26.24 | 25.64 | 26.00 | 77,726 | +0.24(+0.94%) |
Sep 08, 2017 | 25.03 | 26.00 | 25.03 | 25.76 | 26,216 | +0.85(+3.40%) |
Sep 07, 2017 | 25.51 | 26.00 | 24.91 | 24.91 | 79,980 | -0.97(-3.74%) |
Sep 06, 2017 | 25.15 | 26.00 | 25.15 | 25.88 | 46,669 | +1.09(+4.39%) |
Sep 05, 2017 | 25.64 | 26.12 | 24.67 | 24.79 | 63,338 | -0.97(-3.76%) |
Sep 01, 2017 | 25.39 | 26.00 | 25.03 | 25.76 | 42,526 | +0.48(+1.91%) |
Aug 31, 2017 | 23.94 | 25.76 | 23.70 | 25.27 | 74,014 | +1.21(+5.03%) |
Aug 30, 2017 | 24.31 | 24.51 | 23.70 | 24.06 | 79,800 | -0.36(-1.49%) |
Aug 29, 2017 | 23.94 | 24.79 | 23.58 | 24.43 | 85,404 | +0.36(+1.51%) |
Aug 28, 2017 | 25.15 | 25.16 | 24.06 | 24.06 | 78,025 | -1.09(-4.33%) |
Aug 25, 2017 | 23.82 | 25.39 | 23.70 | 25.15 | 116,869 | +1.45(+6.12%) |
Aug 24, 2017 | 23.82 | 24.06 | 23.22 | 23.70 | 38,248 | -0.36(-1.51%) |
Aug 23, 2017 | 23.34 | 24.43 | 23.10 | 24.06 | 40,491 | +0.60(+2.58%) |
Aug 22, 2017 | 22.01 | 23.82 | 22.01 | 23.46 | 40,943 | +1.21(+5.43%) |
Aug 21, 2017 | 22.49 | 23.07 | 21.89 | 22.25 | 32,246 | -0.48(-2.13%) |
Aug 18, 2017 | 22.98 | 23.46 | 21.89 | 22.73 | 59,258 | -0.12(-0.53%) |
Aug 17, 2017 | 23.34 | 24.18 | 22.73 | 22.85 | 43,370 | -0.48(-2.07%) |
Aug 16, 2017 | 22.98 | 24.00 | 22.98 | 23.34 | 62,109 | +0.60(+2.66%) |
Aug 15, 2017 | 22.98 | 23.70 | 22.73 | 22.73 | 37,713 | -0.60(-2.59%) |
Aug 14, 2017 | 22.73 | 23.70 | 22.61 | 23.34 | 26,561 | +0.36(+1.58%) |
Aug 11, 2017 | 22.61 | 23.70 | 22.25 | 22.98 | 33,422 | +0.36(+1.60%) |
Aug 10, 2017 | 23.22 | 24.06 | 22.61 | 22.61 | 40,814 | -0.73(-3.11%) |
Aug 09, 2017 | 23.82 | 23.82 | 22.37 | 23.34 | 65,787 | -0.48(-2.03%) |
Aug 08, 2017 | 23.70 | 24.79 | 23.22 | 23.82 | 102,671 | +0.24(+1.03%) |
Aug 07, 2017 | 22.25 | 24.06 | 22.15 | 23.58 | 120,610 | +1.33(+5.98%) |
Aug 04, 2017 | 22.49 | 22.73 | 21.89 | 22.25 | 55,270 | -0.24(-1.08%) |
Aug 03, 2017 | 22.13 | 22.85 | 22.13 | 22.49 | 44,021 | +0.24(+1.09%) |
Aug 02, 2017 | 22.37 | 22.85 | 21.95 | 22.25 | 40,437 | -0.12(-0.54%) |
Aug 01, 2017 | 21.65 | 22.49 | 21.65 | 22.37 | 98,692 | +0.73(+3.35%) |
Jul 31, 2017 | 20.80 | 22.25 | 20.80 | 21.65 | 152,313 | +0.60(+2.87%) |
Jul 28, 2017 | 20.92 | 21.40 | 20.68 | 21.04 | 99,416 | -0.12(-0.57%) |
Jul 27, 2017 | 20.80 | 21.77 | 20.80 | 21.16 | 299,113 | +0.85(+4.17%) |
Jul 26, 2017 | 20.32 | 21.04 | 19.95 | 20.32 | 53,877 | -0.12(-0.59%) |
Jul 25, 2017 | 19.59 | 20.68 | 19.59 | 20.44 | 66,843 | +1.21(+6.29%) |
Jul 24, 2017 | 19.11 | 19.59 | 19.11 | 19.23 | 10,996 | +0.00(+0.00%) |
Jul 21, 2017 | 19.11 | 19.83 | 18.86 | 19.23 | 61,091 | +0.00(+0.00%) |
Jul 20, 2017 | 19.82 | 19.11 | 19.23 | 37,864 | -0.60(-3.05%) | |
Jul 19, 2017 | 19.23 | 19.83 | 19.23 | 19.83 | 18,002 | +0.48(+2.50%) |
Jul 18, 2017 | 18.98 | 19.71 | 18.98 | 19.35 | 21,660 | +0.24(+1.27%) |
Jul 17, 2017 | 19.23 | 19.83 | 19.08 | 19.11 | 20,512 | -0.24(-1.25%) |
Jul 14, 2017 | 19.47 | 19.81 | 18.74 | 19.35 | 34,827 | -0.12(-0.62%) |
Jul 13, 2017 | 18.86 | 19.59 | 18.50 | 19.47 | 34,546 | +0.48(+2.55%) |
Jul 12, 2017 | 17.90 | 19.11 | 17.90 | 18.98 | 24,277 | +1.33(+7.53%) |
Jul 11, 2017 | 17.53 | 18.02 | 17.53 | 17.65 | 31,405 | +0.00(+0.00%) |
Jul 10, 2017 | 17.65 | 18.32 | 17.59 | 17.65 | 35,081 | -0.24(-1.35%) |
Jul 07, 2017 | 18.86 | 18.86 | 17.78 | 17.90 | 45,269 | -0.60(-3.27%) |
Jul 06, 2017 | 18.86 | 19.23 | 18.50 | 18.50 | 36,214 | -0.85(-4.37%) |
Jul 05, 2017 | 19.47 | 19.47 | 18.86 | 19.35 | 17,382 | -0.12(-0.62%) |