Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.91 | 25.05 | 24.85 | 24.98 | 1,087,719 | +0.23(+0.95%) |
Sep 28, 2017 | 24.67 | 24.78 | 24.60 | 24.75 | 1,219,195 | +0.06(+0.23%) |
Sep 27, 2017 | 24.98 | 24.98 | 24.56 | 24.69 | 1,817,516 | -0.36(-1.45%) |
Sep 26, 2017 | 25.14 | 25.25 | 25.03 | 25.05 | 723,753 | -0.07(-0.28%) |
Sep 25, 2017 | 25.54 | 25.56 | 25.10 | 25.12 | 871,793 | -0.46(-1.78%) |
Sep 22, 2017 | 25.47 | 25.70 | 25.47 | 25.58 | 2,491,319 | +0.08(+0.31%) |
Sep 21, 2017 | 25.63 | 25.68 | 25.43 | 25.50 | 3,873,538 | -0.14(-0.56%) |
Sep 20, 2017 | 25.64 | 25.68 | 25.34 | 25.64 | 1,173,834 | +0.14(+0.53%) |
Sep 19, 2017 | 25.60 | 25.64 | 25.39 | 25.51 | 920,889 | -0.09(-0.33%) |
Sep 18, 2017 | 25.61 | 25.75 | 25.53 | 25.59 | 2,063,218 | -0.03(-0.11%) |
Sep 15, 2017 | 25.40 | 25.64 | 25.34 | 25.62 | 523,270 | +0.21(+0.81%) |
Sep 14, 2017 | 25.22 | 25.44 | 25.15 | 25.42 | 423,011 | +0.06(+0.25%) |
Sep 13, 2017 | 25.30 | 25.42 | 25.24 | 25.35 | 657,393 | -0.02(-0.08%) |
Sep 12, 2017 | 25.27 | 25.59 | 25.25 | 25.37 | 2,881,918 | -0.07(-0.28%) |
Sep 11, 2017 | 25.32 | 25.57 | 25.31 | 25.45 | 1,495,076 | +0.35(+1.39%) |
Sep 08, 2017 | 25.33 | 25.37 | 25.05 | 25.10 | 807,228 | -0.28(-1.12%) |
Sep 07, 2017 | 25.41 | 25.49 | 25.32 | 25.38 | 1,149,711 | +0.11(+0.45%) |
Sep 06, 2017 | 24.98 | 25.32 | 24.96 | 25.27 | 1,011,606 | +0.49(+1.98%) |
Sep 05, 2017 | 25.14 | 25.20 | 24.67 | 24.78 | 4,063,838 | -0.14(-0.57%) |
Sep 01, 2017 | 24.86 | 25.06 | 24.80 | 24.92 | 1,415,182 | +0.33(+1.36%) |
Aug 31, 2017 | 24.65 | 24.69 | 24.49 | 24.58 | 1,049,479 | +0.04(+0.17%) |
Aug 30, 2017 | 24.58 | 24.61 | 24.48 | 24.54 | 614,980 | -0.09(-0.35%) |
Aug 29, 2017 | 24.38 | 24.65 | 24.31 | 24.63 | 1,465,364 | +0.06(+0.23%) |
Aug 28, 2017 | 24.73 | 24.73 | 24.54 | 24.57 | 685,981 | -0.15(-0.60%) |
Aug 25, 2017 | 24.77 | 24.87 | 24.65 | 24.72 | 1,793,418 | -0.01(-0.03%) |
Aug 24, 2017 | 24.66 | 24.82 | 24.58 | 24.73 | 1,926,178 | +0.16(+0.64%) |
Aug 23, 2017 | 24.31 | 24.61 | 24.28 | 24.57 | 1,147,273 | +0.26(+1.05%) |
Aug 22, 2017 | 24.36 | 24.51 | 24.28 | 24.31 | 1,278,213 | +0.23(+0.95%) |
Aug 21, 2017 | 24.21 | 24.29 | 24.01 | 24.09 | 836,518 | -0.03(-0.12%) |
Aug 18, 2017 | 23.86 | 24.15 | 23.69 | 24.11 | 1,881,489 | +0.43(+1.80%) |
Aug 17, 2017 | 23.96 | 24.02 | 23.69 | 23.69 | 1,337,129 | -0.43(-1.80%) |
Aug 16, 2017 | 23.99 | 24.14 | 23.90 | 24.12 | 1,610,135 | +0.25(+1.04%) |
Aug 15, 2017 | 23.74 | 23.91 | 23.69 | 23.87 | 600,673 | +0.18(+0.75%) |
Aug 14, 2017 | 23.56 | 23.88 | 23.53 | 23.69 | 942,601 | +0.18(+0.76%) |
Aug 11, 2017 | 23.37 | 23.62 | 23.27 | 23.52 | 1,032,943 | +0.13(+0.55%) |
Aug 10, 2017 | 23.69 | 23.69 | 23.37 | 23.39 | 2,049,671 | -0.37(-1.56%) |
Aug 09, 2017 | 23.74 | 23.79 | 23.62 | 23.76 | 1,263,102 | -0.23(-0.98%) |
Aug 08, 2017 | 23.90 | 24.14 | 23.84 | 23.99 | 937,281 | +0.06(+0.24%) |
Aug 07, 2017 | 23.73 | 23.94 | 23.71 | 23.94 | 675,764 | +0.21(+0.90%) |
Aug 04, 2017 | 23.78 | 23.80 | 23.59 | 23.72 | 782,110 | -0.04(-0.15%) |
Aug 03, 2017 | 23.81 | 23.81 | 23.67 | 23.76 | 540,474 | -0.02(-0.09%) |
Aug 02, 2017 | 23.54 | 23.83 | 23.49 | 23.78 | 1,154,987 | +0.15(+0.63%) |
Aug 01, 2017 | 23.51 | 23.71 | 23.49 | 23.63 | 823,784 | +0.15(+0.64%) |
Jul 31, 2017 | 23.44 | 23.49 | 23.30 | 23.48 | 961,647 | +0.16(+0.67%) |
Jul 28, 2017 | 23.20 | 23.33 | 23.11 | 23.32 | 538,030 | +0.13(+0.55%) |
Jul 27, 2017 | 23.42 | 23.43 | 23.13 | 23.20 | 897,758 | -0.15(-0.64%) |
Jul 26, 2017 | 23.27 | 23.38 | 23.20 | 23.34 | 824,403 | +0.05(+0.21%) |
Jul 25, 2017 | 23.30 | 23.47 | 23.24 | 23.30 | 706,548 | +0.09(+0.37%) |
Jul 24, 2017 | 23.16 | 23.22 | 23.08 | 23.21 | 825,696 | +0.05(+0.22%) |
Jul 21, 2017 | 23.30 | 23.34 | 23.15 | 23.16 | 1,318,910 | -0.12(-0.52%) |
Jul 20, 2017 | 23.34 | 23.36 | 23.22 | 23.28 | 910,511 | +0.04(+0.18%) |
Jul 19, 2017 | 23.29 | 23.37 | 23.18 | 23.24 | 1,465,279 | +0.01(+0.06%) |
Jul 18, 2017 | 23.13 | 23.23 | 23.07 | 23.22 | 784,801 | +0.12(+0.52%) |
Jul 17, 2017 | 23.16 | 23.16 | 23.04 | 23.10 | 1,815,119 | -0.05(-0.22%) |
Jul 14, 2017 | 23.00 | 23.17 | 23.00 | 23.15 | 1,655,333 | +0.28(+1.21%) |
Jul 13, 2017 | 22.88 | 22.89 | 22.79 | 22.88 | 1,694,961 | +0.08(+0.34%) |
Jul 12, 2017 | 22.58 | 22.80 | 22.41 | 22.80 | 1,340,751 | +0.51(+2.30%) |
Jul 11, 2017 | 22.03 | 22.30 | 22.00 | 22.28 | 941,813 | +0.23(+1.07%) |
Jul 10, 2017 | 21.76 | 22.06 | 21.76 | 22.05 | 1,434,551 | +0.39(+1.81%) |
Jul 07, 2017 | 21.68 | 21.72 | 21.47 | 21.66 | 589,778 | +0.16(+0.73%) |
Jul 06, 2017 | 21.66 | 21.70 | 21.46 | 21.50 | 2,646,819 | -0.25(-1.15%) |
Jul 05, 2017 | 21.69 | 21.82 | 21.47 | 21.75 | 639,535 | +0.04(+0.20%) |