Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.92 | 25.01 | 24.89 | 24.98 | 233,159 | +0.12(+0.48%) |
Sep 28, 2017 | 24.80 | 24.91 | 24.79 | 24.86 | 306,255 | +0.00(+0.00%) |
Sep 27, 2017 | 24.87 | 24.87 | 24.75 | 24.86 | 387,093 | -0.06(-0.23%) |
Sep 26, 2017 | 24.95 | 24.99 | 24.87 | 24.91 | 354,691 | -0.13(-0.51%) |
Sep 25, 2017 | 24.97 | 25.05 | 24.96 | 25.04 | 493,845 | +0.02(+0.06%) |
Sep 22, 2017 | 24.99 | 25.07 | 24.95 | 25.03 | 598,401 | +0.07(+0.29%) |
Sep 21, 2017 | 24.89 | 25.01 | 24.87 | 24.95 | 493,655 | -0.02(-0.10%) |
Sep 20, 2017 | 25.03 | 25.19 | 24.88 | 24.98 | 585,513 | -0.05(-0.19%) |
Sep 19, 2017 | 24.98 | 25.05 | 24.96 | 25.03 | 297,818 | +0.06(+0.26%) |
Sep 18, 2017 | 24.90 | 24.99 | 24.89 | 24.96 | 322,885 | +0.08(+0.32%) |
Sep 15, 2017 | 24.81 | 24.90 | 24.81 | 24.88 | 328,916 | +0.01(+0.03%) |
Sep 14, 2017 | 24.80 | 24.87 | 24.75 | 24.87 | 222,943 | +0.01(+0.03%) |
Sep 13, 2017 | 24.91 | 24.91 | 24.83 | 24.86 | 279,640 | -0.14(-0.54%) |
Sep 12, 2017 | 24.98 | 25.02 | 24.95 | 25.00 | 280,052 | +0.06(+0.26%) |
Sep 11, 2017 | 24.89 | 24.99 | 24.89 | 24.94 | 353,621 | +0.10(+0.38%) |
Sep 08, 2017 | 25.03 | 25.03 | 24.78 | 24.84 | 366,706 | -0.19(-0.76%) |
Sep 07, 2017 | 24.96 | 25.06 | 24.96 | 25.03 | 409,787 | +0.20(+0.80%) |
Sep 06, 2017 | 24.67 | 24.87 | 24.67 | 24.83 | 311,590 | +0.23(+0.94%) |
Sep 05, 2017 | 24.67 | 24.75 | 24.51 | 24.60 | 409,951 | -0.06(-0.23%) |
Sep 01, 2017 | 24.61 | 24.67 | 24.51 | 24.66 | 246,835 | +0.21(+0.88%) |
Aug 31, 2017 | 24.37 | 24.46 | 24.32 | 24.44 | 372,809 | +0.25(+1.05%) |
Aug 30, 2017 | 24.18 | 24.25 | 24.17 | 24.19 | 408,279 | -0.06(-0.26%) |
Aug 29, 2017 | 24.16 | 24.26 | 24.15 | 24.25 | 311,804 | +0.02(+0.07%) |
Aug 28, 2017 | 24.24 | 24.24 | 24.12 | 24.24 | 376,208 | +0.07(+0.30%) |
Aug 25, 2017 | 24.17 | 24.22 | 24.11 | 24.16 | 569,989 | +0.14(+0.56%) |
Aug 24, 2017 | 24.04 | 24.08 | 23.97 | 24.03 | 426,101 | +0.02(+0.10%) |
Aug 23, 2017 | 23.82 | 24.02 | 23.82 | 24.00 | 483,843 | +0.13(+0.53%) |
Aug 22, 2017 | 23.86 | 23.95 | 23.86 | 23.88 | 688,781 | +0.12(+0.50%) |
Aug 21, 2017 | 23.72 | 23.79 | 23.72 | 23.76 | 586,331 | +0.08(+0.34%) |
Aug 18, 2017 | 23.68 | 23.76 | 23.62 | 23.68 | 314,467 | +0.06(+0.24%) |
Aug 17, 2017 | 23.84 | 23.88 | 23.61 | 23.62 | 603,848 | -0.26(-1.10%) |
Aug 16, 2017 | 23.80 | 23.92 | 23.79 | 23.89 | 552,305 | +0.19(+0.81%) |
Aug 15, 2017 | 23.65 | 23.70 | 23.60 | 23.69 | 310,667 | -0.13(-0.53%) |
Aug 14, 2017 | 23.83 | 23.93 | 23.81 | 23.82 | 1,326,164 | +0.05(+0.20%) |
Aug 11, 2017 | 23.83 | 23.83 | 23.74 | 23.77 | 473,378 | -0.14(-0.57%) |
Aug 10, 2017 | 24.06 | 24.08 | 23.90 | 23.91 | 479,273 | -0.21(-0.86%) |
Aug 09, 2017 | 24.02 | 24.11 | 24.01 | 24.12 | 673,256 | +0.04(+0.17%) |
Aug 08, 2017 | 24.10 | 24.16 | 24.03 | 24.08 | 420,897 | -0.10(-0.40%) |
Aug 07, 2017 | 24.09 | 24.20 | 24.09 | 24.17 | 276,088 | +0.11(+0.46%) |
Aug 04, 2017 | 24.04 | 24.09 | 23.96 | 24.06 | 280,821 | +0.05(+0.20%) |
Aug 03, 2017 | 24.04 | 24.10 | 23.98 | 24.01 | 384,036 | -0.08(-0.33%) |
Aug 02, 2017 | 24.05 | 24.12 | 23.95 | 24.09 | 391,362 | -0.06(-0.23%) |
Aug 01, 2017 | 24.15 | 24.20 | 24.07 | 24.15 | 322,065 | +0.06(+0.26%) |
Jul 31, 2017 | 24.07 | 24.14 | 24.03 | 24.08 | 614,412 | +0.10(+0.43%) |
Jul 28, 2017 | 23.83 | 23.99 | 23.83 | 23.98 | 266,995 | +0.08(+0.33%) |
Jul 27, 2017 | 23.97 | 23.97 | 23.77 | 23.90 | 839,497 | -0.01(-0.03%) |
Jul 26, 2017 | 23.80 | 23.98 | 23.75 | 23.91 | 331,373 | +0.17(+0.70%) |
Jul 25, 2017 | 23.60 | 23.77 | 23.60 | 23.74 | 451,946 | +0.33(+1.39%) |
Jul 24, 2017 | 23.44 | 23.48 | 23.38 | 23.42 | 309,628 | -0.03(-0.14%) |
Jul 21, 2017 | 23.50 | 23.54 | 23.39 | 23.45 | 450,291 | -0.14(-0.57%) |
Jul 20, 2017 | 23.59 | 23.63 | 23.52 | 23.58 | 991,283 | -0.02(-0.07%) |
Jul 19, 2017 | 23.44 | 23.61 | 23.44 | 23.60 | 309,470 | +0.15(+0.65%) |
Jul 18, 2017 | 23.48 | 23.48 | 23.38 | 23.45 | 429,156 | -0.01(-0.03%) |
Jul 17, 2017 | 23.42 | 23.54 | 23.42 | 23.46 | 438,001 | +0.02(+0.10%) |
Jul 14, 2017 | 23.34 | 23.46 | 23.34 | 23.43 | 360,390 | +0.24(+1.03%) |
Jul 13, 2017 | 23.14 | 23.23 | 23.11 | 23.19 | 267,559 | +0.08(+0.34%) |
Jul 12, 2017 | 23.12 | 23.22 | 23.07 | 23.11 | 626,689 | +0.16(+0.69%) |
Jul 11, 2017 | 22.83 | 22.95 | 22.74 | 22.95 | 497,377 | +0.15(+0.66%) |
Jul 10, 2017 | 22.53 | 22.84 | 22.53 | 22.80 | 612,925 | +0.18(+0.81%) |
Jul 07, 2017 | 22.64 | 22.64 | 22.51 | 22.62 | 634,351 | -0.02(-0.11%) |
Jul 06, 2017 | 22.81 | 22.82 | 22.63 | 22.64 | 697,654 | -0.20(-0.87%) |
Jul 05, 2017 | 22.91 | 22.91 | 22.79 | 22.84 | 491,910 | -0.10(-0.45%) |