Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.03 | 25.17 | 25.03 | 25.14 | 291,467 | +0.10(+0.41%) |
Sep 28, 2017 | 24.96 | 25.04 | 24.86 | 25.04 | 79,504 | +0.11(+0.44%) |
Sep 27, 2017 | 24.94 | 24.99 | 24.82 | 24.93 | 207,877 | +0.17(+0.68%) |
Sep 26, 2017 | 24.81 | 24.82 | 24.73 | 24.76 | 247,212 | -0.01(-0.03%) |
Sep 25, 2017 | 24.74 | 24.82 | 24.68 | 24.77 | 123,126 | +0.02(+0.07%) |
Sep 22, 2017 | 24.65 | 24.77 | 24.65 | 24.75 | 64,174 | +0.06(+0.24%) |
Sep 21, 2017 | 24.70 | 24.75 | 24.67 | 24.70 | 74,219 | +0.01(+0.05%) |
Sep 20, 2017 | 24.62 | 24.71 | 24.53 | 24.68 | 79,029 | +0.08(+0.31%) |
Sep 19, 2017 | 24.57 | 24.66 | 24.57 | 24.61 | 115,335 | +0.05(+0.21%) |
Sep 18, 2017 | 24.54 | 24.57 | 24.51 | 24.56 | 84,816 | +0.08(+0.35%) |
Sep 15, 2017 | 24.35 | 24.47 | 24.33 | 24.47 | 291,009 | +0.10(+0.42%) |
Sep 14, 2017 | 24.45 | 24.46 | 24.36 | 24.37 | 112,176 | -0.10(-0.41%) |
Sep 13, 2017 | 24.52 | 24.52 | 24.42 | 24.47 | 226,313 | -0.08(-0.34%) |
Sep 12, 2017 | 24.46 | 24.56 | 24.43 | 24.56 | 67,834 | +0.16(+0.66%) |
Sep 11, 2017 | 24.24 | 24.47 | 24.24 | 24.40 | 75,180 | +0.42(+1.76%) |
Sep 08, 2017 | 23.75 | 24.07 | 23.75 | 23.97 | 195,556 | +0.19(+0.78%) |
Sep 07, 2017 | 24.06 | 24.06 | 23.74 | 23.79 | 607,486 | -0.25(-1.05%) |
Sep 06, 2017 | 24.09 | 24.16 | 24.02 | 24.04 | 170,149 | +0.00(+0.00%) |
Sep 05, 2017 | 24.46 | 24.46 | 23.99 | 24.04 | 133,518 | -0.51(-2.06%) |
Sep 01, 2017 | 24.51 | 24.61 | 24.49 | 24.55 | 695,600 | +0.06(+0.24%) |
Aug 31, 2017 | 24.45 | 24.52 | 24.43 | 24.49 | 148,471 | +0.12(+0.48%) |
Aug 30, 2017 | 24.28 | 24.41 | 24.24 | 24.37 | 106,003 | +0.13(+0.52%) |
Aug 29, 2017 | 24.13 | 24.29 | 24.13 | 24.24 | 77,176 | -0.09(-0.38%) |
Aug 28, 2017 | 24.49 | 24.49 | 24.28 | 24.34 | 293,592 | -0.13(-0.52%) |
Aug 25, 2017 | 24.45 | 24.53 | 24.41 | 24.46 | 104,554 | +0.08(+0.31%) |
Aug 24, 2017 | 24.45 | 24.47 | 24.37 | 24.39 | 150,728 | +0.00(+0.00%) |
Aug 23, 2017 | 24.28 | 24.48 | 24.28 | 24.39 | 118,051 | -0.03(-0.10%) |
Aug 22, 2017 | 24.27 | 24.43 | 24.27 | 24.41 | 102,427 | +0.20(+0.84%) |
Aug 21, 2017 | 24.19 | 24.23 | 24.11 | 24.21 | 91,909 | +0.02(+0.07%) |
Aug 18, 2017 | 24.19 | 24.29 | 24.13 | 24.19 | 86,524 | -0.03(-0.10%) |
Aug 17, 2017 | 24.57 | 24.63 | 24.22 | 24.22 | 102,993 | -0.42(-1.71%) |
Aug 16, 2017 | 24.71 | 24.76 | 24.62 | 24.64 | 97,647 | +0.01(+0.03%) |
Aug 15, 2017 | 24.73 | 24.73 | 24.59 | 24.63 | 71,671 | +0.01(+0.03%) |
Aug 14, 2017 | 24.47 | 24.69 | 24.47 | 24.62 | 200,829 | +0.33(+1.36%) |
Aug 11, 2017 | 24.35 | 24.41 | 24.27 | 24.30 | 98,191 | -0.08(-0.31%) |
Aug 10, 2017 | 24.64 | 24.71 | 24.36 | 24.37 | 158,061 | -0.40(-1.60%) |
Aug 09, 2017 | 24.72 | 24.88 | 24.67 | 24.77 | 250,289 | -0.08(-0.34%) |
Aug 08, 2017 | 24.86 | 25.02 | 24.81 | 24.85 | 369,107 | -0.03(-0.14%) |
Aug 07, 2017 | 24.89 | 24.91 | 24.83 | 24.89 | 287,535 | -0.01(-0.03%) |
Aug 04, 2017 | 24.90 | 24.93 | 24.86 | 24.90 | 229,734 | +0.09(+0.37%) |
Aug 03, 2017 | 24.85 | 24.87 | 24.79 | 24.80 | 259,236 | -0.08(-0.31%) |
Aug 02, 2017 | 24.96 | 25.06 | 24.78 | 24.88 | 320,466 | -0.09(-0.37%) |
Aug 01, 2017 | 24.95 | 24.98 | 24.87 | 24.97 | 905,129 | +0.14(+0.54%) |
Jul 31, 2017 | 24.77 | 24.87 | 24.73 | 24.84 | 158,062 | +0.16(+0.65%) |
Jul 28, 2017 | 24.64 | 24.71 | 24.58 | 24.68 | 72,267 | +0.00(+0.00%) |
Jul 27, 2017 | 24.85 | 24.90 | 24.57 | 24.68 | 154,132 | -0.11(-0.44%) |
Jul 26, 2017 | 24.95 | 25.00 | 24.76 | 24.79 | 81,015 | -0.15(-0.61%) |
Jul 25, 2017 | 24.92 | 24.97 | 24.86 | 24.94 | 117,982 | +0.18(+0.72%) |
Jul 24, 2017 | 24.67 | 24.79 | 24.67 | 24.76 | 101,954 | +0.09(+0.38%) |
Jul 21, 2017 | 24.57 | 24.68 | 24.57 | 24.67 | 207,786 | +0.05(+0.21%) |
Jul 20, 2017 | 24.63 | 24.68 | 24.51 | 24.62 | 220,334 | -0.01(-0.03%) |
Jul 19, 2017 | 24.56 | 24.63 | 24.41 | 24.62 | 152,026 | +0.12(+0.48%) |
Jul 18, 2017 | 24.43 | 24.51 | 24.39 | 24.51 | 139,562 | +0.00(+0.00%) |
Jul 17, 2017 | 24.49 | 24.56 | 24.42 | 24.51 | 756,402 | -0.01(-0.03%) |
Jul 14, 2017 | 24.35 | 24.57 | 24.30 | 24.52 | 138,376 | +0.04(+0.17%) |
Jul 13, 2017 | 24.41 | 24.47 | 24.36 | 24.47 | 264,555 | +0.10(+0.42%) |
Jul 12, 2017 | 24.24 | 24.39 | 24.24 | 24.37 | 177,194 | +0.17(+0.70%) |
Jul 11, 2017 | 24.24 | 24.26 | 24.08 | 24.20 | 281,287 | -0.05(-0.23%) |
Jul 10, 2017 | 24.24 | 24.32 | 24.15 | 24.26 | 347,437 | -0.02(-0.09%) |
Jul 07, 2017 | 24.20 | 24.31 | 24.12 | 24.28 | 358,801 | +0.18(+0.74%) |
Jul 06, 2017 | 24.32 | 24.34 | 24.10 | 24.10 | 438,550 | -0.30(-1.21%) |
Jul 05, 2017 | 24.46 | 24.46 | 24.28 | 24.40 | 2,302,045 | -0.01(-0.03%) |