Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.94 | 25.08 | 24.88 | 25.01 | 1,086,414 | +0.24(+0.95%) |
Sep 28, 2017 | 24.70 | 24.81 | 24.63 | 24.78 | 1,217,732 | +0.06(+0.23%) |
Sep 27, 2017 | 25.01 | 25.01 | 24.58 | 24.72 | 1,815,334 | -0.36(-1.45%) |
Sep 26, 2017 | 25.17 | 25.28 | 25.06 | 25.08 | 722,885 | -0.07(-0.28%) |
Sep 25, 2017 | 25.58 | 25.59 | 25.13 | 25.15 | 870,747 | -0.46(-1.78%) |
Sep 22, 2017 | 25.50 | 25.73 | 25.50 | 25.61 | 2,488,329 | +0.08(+0.31%) |
Sep 21, 2017 | 25.66 | 25.71 | 25.46 | 25.53 | 3,868,889 | -0.14(-0.56%) |
Sep 20, 2017 | 25.68 | 25.71 | 25.37 | 25.68 | 1,172,425 | +0.14(+0.53%) |
Sep 19, 2017 | 25.63 | 25.67 | 25.42 | 25.54 | 919,784 | -0.09(-0.33%) |
Sep 18, 2017 | 25.64 | 25.78 | 25.56 | 25.63 | 2,060,742 | -0.03(-0.11%) |
Sep 15, 2017 | 25.43 | 25.67 | 25.37 | 25.65 | 522,642 | +0.21(+0.81%) |
Sep 14, 2017 | 25.25 | 25.47 | 25.18 | 25.45 | 422,503 | +0.06(+0.25%) |
Sep 13, 2017 | 25.33 | 25.45 | 25.27 | 25.38 | 656,604 | -0.02(-0.08%) |
Sep 12, 2017 | 25.30 | 25.62 | 25.28 | 25.40 | 2,878,459 | -0.07(-0.28%) |
Sep 11, 2017 | 25.35 | 25.60 | 25.34 | 25.48 | 1,493,282 | +0.35(+1.39%) |
Sep 08, 2017 | 25.36 | 25.40 | 25.08 | 25.13 | 806,259 | -0.29(-1.12%) |
Sep 07, 2017 | 25.44 | 25.52 | 25.35 | 25.41 | 1,148,331 | +0.11(+0.45%) |
Sep 06, 2017 | 25.01 | 25.35 | 24.99 | 25.30 | 1,010,392 | +0.49(+1.98%) |
Sep 05, 2017 | 25.17 | 25.23 | 24.70 | 24.81 | 4,058,961 | -0.14(-0.57%) |
Sep 01, 2017 | 24.89 | 25.09 | 24.83 | 24.95 | 1,413,483 | +0.34(+1.36%) |
Aug 31, 2017 | 24.68 | 24.72 | 24.52 | 24.61 | 1,048,220 | +0.04(+0.17%) |
Aug 30, 2017 | 24.61 | 24.64 | 24.51 | 24.57 | 614,242 | -0.09(-0.35%) |
Aug 29, 2017 | 24.41 | 24.68 | 24.34 | 24.66 | 1,463,605 | +0.06(+0.23%) |
Aug 28, 2017 | 24.76 | 24.76 | 24.57 | 24.60 | 685,158 | -0.15(-0.60%) |
Aug 25, 2017 | 24.80 | 24.90 | 24.68 | 24.75 | 1,791,266 | -0.01(-0.03%) |
Aug 24, 2017 | 24.69 | 24.84 | 24.61 | 24.76 | 1,923,866 | +0.16(+0.64%) |
Aug 23, 2017 | 24.34 | 24.64 | 24.31 | 24.60 | 1,145,896 | +0.26(+1.05%) |
Aug 22, 2017 | 24.39 | 24.54 | 24.31 | 24.34 | 1,276,679 | +0.23(+0.95%) |
Aug 21, 2017 | 24.24 | 24.32 | 24.04 | 24.11 | 835,514 | -0.03(-0.12%) |
Aug 18, 2017 | 23.89 | 24.18 | 23.72 | 24.14 | 1,879,231 | +0.43(+1.80%) |
Aug 17, 2017 | 23.99 | 24.05 | 23.72 | 23.72 | 1,335,524 | -0.43(-1.80%) |
Aug 16, 2017 | 24.02 | 24.17 | 23.93 | 24.15 | 1,608,202 | +0.25(+1.04%) |
Aug 15, 2017 | 23.77 | 23.94 | 23.72 | 23.90 | 599,952 | +0.18(+0.75%) |
Aug 14, 2017 | 23.59 | 23.91 | 23.56 | 23.72 | 941,470 | +0.18(+0.76%) |
Aug 11, 2017 | 23.40 | 23.64 | 23.30 | 23.54 | 1,031,703 | +0.13(+0.55%) |
Aug 10, 2017 | 23.72 | 23.72 | 23.40 | 23.42 | 2,047,211 | -0.37(-1.56%) |
Aug 09, 2017 | 23.77 | 23.81 | 23.65 | 23.79 | 1,261,586 | -0.24(-0.98%) |
Aug 08, 2017 | 23.93 | 24.16 | 23.87 | 24.02 | 936,156 | +0.06(+0.24%) |
Aug 07, 2017 | 23.76 | 23.96 | 23.74 | 23.96 | 674,953 | +0.21(+0.90%) |
Aug 04, 2017 | 23.81 | 23.83 | 23.62 | 23.75 | 781,171 | -0.04(-0.15%) |
Aug 03, 2017 | 23.84 | 23.84 | 23.69 | 23.79 | 539,825 | -0.02(-0.09%) |
Aug 02, 2017 | 23.57 | 23.86 | 23.52 | 23.81 | 1,153,601 | +0.15(+0.63%) |
Aug 01, 2017 | 23.54 | 23.74 | 23.52 | 23.66 | 822,795 | +0.15(+0.64%) |
Jul 31, 2017 | 23.47 | 23.52 | 23.32 | 23.51 | 960,493 | +0.16(+0.67%) |
Jul 28, 2017 | 23.23 | 23.36 | 23.14 | 23.35 | 537,384 | +0.13(+0.55%) |
Jul 27, 2017 | 23.44 | 23.46 | 23.16 | 23.22 | 896,681 | -0.15(-0.64%) |
Jul 26, 2017 | 23.30 | 23.41 | 23.22 | 23.37 | 823,414 | +0.05(+0.21%) |
Jul 25, 2017 | 23.32 | 23.50 | 23.27 | 23.32 | 705,700 | +0.09(+0.37%) |
Jul 24, 2017 | 23.19 | 23.24 | 23.11 | 23.24 | 824,705 | +0.05(+0.22%) |
Jul 21, 2017 | 23.33 | 23.37 | 23.17 | 23.19 | 1,317,327 | -0.12(-0.52%) |
Jul 20, 2017 | 23.37 | 23.39 | 23.24 | 23.31 | 909,418 | +0.04(+0.18%) |
Jul 19, 2017 | 23.32 | 23.39 | 23.21 | 23.27 | 1,463,521 | +0.01(+0.06%) |
Jul 18, 2017 | 23.16 | 23.26 | 23.09 | 23.25 | 783,859 | +0.12(+0.52%) |
Jul 17, 2017 | 23.19 | 23.19 | 23.07 | 23.13 | 1,812,941 | -0.05(-0.22%) |
Jul 14, 2017 | 23.03 | 23.19 | 23.02 | 23.18 | 1,653,346 | +0.28(+1.21%) |
Jul 13, 2017 | 22.90 | 22.91 | 22.82 | 22.90 | 1,692,927 | +0.08(+0.34%) |
Jul 12, 2017 | 22.61 | 22.83 | 22.44 | 22.82 | 1,339,142 | +0.51(+2.30%) |
Jul 11, 2017 | 22.05 | 22.33 | 22.03 | 22.31 | 940,683 | +0.24(+1.07%) |
Jul 10, 2017 | 21.78 | 22.09 | 21.78 | 22.08 | 1,432,829 | +0.39(+1.81%) |
Jul 07, 2017 | 21.70 | 21.75 | 21.50 | 21.68 | 589,070 | +0.16(+0.73%) |
Jul 06, 2017 | 21.69 | 21.73 | 21.48 | 21.53 | 2,643,642 | -0.25(-1.15%) |
Jul 05, 2017 | 21.72 | 21.85 | 21.49 | 21.78 | 638,768 | +0.04(+0.20%) |