Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.36 | 24.47 | 24.31 | 24.45 | 35,358 | +0.20(+0.83%) |
Sep 28, 2017 | 24.26 | 24.31 | 24.17 | 24.25 | 22,979 | +0.09(+0.39%) |
Sep 27, 2017 | 24.21 | 24.34 | 24.14 | 24.15 | 44,365 | +0.00(+0.00%) |
Sep 26, 2017 | 24.12 | 24.34 | 24.12 | 24.15 | 35,134 | +0.06(+0.25%) |
Sep 25, 2017 | 24.18 | 24.27 | 24.05 | 24.09 | 48,407 | -0.08(-0.33%) |
Sep 22, 2017 | 24.28 | 24.30 | 24.17 | 24.17 | 29,445 | -0.15(-0.63%) |
Sep 21, 2017 | 24.48 | 24.48 | 24.27 | 24.33 | 31,497 | -0.01(-0.06%) |
Sep 20, 2017 | 24.34 | 24.48 | 24.28 | 24.34 | 32,748 | +0.05(+0.22%) |
Sep 19, 2017 | 24.69 | 24.72 | 24.27 | 24.29 | 38,069 | -0.35(-1.42%) |
Sep 18, 2017 | 25.14 | 25.14 | 24.40 | 24.64 | 59,162 | +0.22(+0.89%) |
Sep 15, 2017 | 24.26 | 24.48 | 24.21 | 24.42 | 44,627 | +0.28(+1.16%) |
Sep 14, 2017 | 24.34 | 24.45 | 24.14 | 24.14 | 16,418 | -0.21(-0.88%) |
Sep 13, 2017 | 24.29 | 24.51 | 24.29 | 24.36 | 37,605 | +0.02(+0.08%) |
Sep 12, 2017 | 24.27 | 24.34 | 24.23 | 24.34 | 24,037 | +0.07(+0.28%) |
Sep 11, 2017 | 24.42 | 24.62 | 24.24 | 24.27 | 26,253 | +0.05(+0.22%) |
Sep 08, 2017 | 24.45 | 24.51 | 24.20 | 24.22 | 32,891 | -0.27(-1.09%) |
Sep 07, 2017 | 24.24 | 24.61 | 24.14 | 24.48 | 59,333 | +0.45(+1.86%) |
Sep 06, 2017 | 24.16 | 24.16 | 23.96 | 24.04 | 22,603 | -0.05(-0.22%) |
Sep 05, 2017 | 24.12 | 24.22 | 23.98 | 24.09 | 24,719 | -0.03(-0.14%) |
Sep 01, 2017 | 24.08 | 24.24 | 23.99 | 24.12 | 23,140 | +0.13(+0.56%) |
Aug 31, 2017 | 23.84 | 24.08 | 23.82 | 23.99 | 34,169 | +0.18(+0.76%) |
Aug 30, 2017 | 23.86 | 23.86 | 23.74 | 23.81 | 41,681 | +0.00(+0.00%) |
Aug 29, 2017 | 23.72 | 23.88 | 23.72 | 23.81 | 15,941 | -0.04(-0.17%) |
Aug 28, 2017 | 23.78 | 23.93 | 23.73 | 23.85 | 33,360 | +0.13(+0.56%) |
Aug 25, 2017 | 23.93 | 23.96 | 23.72 | 23.72 | 20,683 | -0.14(-0.59%) |
Aug 24, 2017 | 23.75 | 23.86 | 23.72 | 23.86 | 27,241 | +0.13(+0.53%) |
Aug 23, 2017 | 23.72 | 23.88 | 23.71 | 23.73 | 24,950 | -0.08(-0.34%) |
Aug 22, 2017 | 23.64 | 23.98 | 23.64 | 23.81 | 34,524 | +0.13(+0.56%) |
Aug 21, 2017 | 23.68 | 23.68 | 23.55 | 23.68 | 18,765 | +0.01(+0.03%) |
Aug 18, 2017 | 23.59 | 23.67 | 23.43 | 23.67 | 21,627 | +0.22(+0.94%) |
Aug 17, 2017 | 23.79 | 23.82 | 23.45 | 23.45 | 25,583 | -0.38(-1.60%) |
Aug 16, 2017 | 23.84 | 23.95 | 23.83 | 23.83 | 31,504 | +0.01(+0.06%) |
Aug 15, 2017 | 23.88 | 24.00 | 23.68 | 23.82 | 35,277 | -0.03(-0.14%) |
Aug 14, 2017 | 23.44 | 23.85 | 23.38 | 23.85 | 30,685 | +0.60(+2.58%) |
Aug 11, 2017 | 23.09 | 23.34 | 22.81 | 23.25 | 57,071 | -0.12(-0.51%) |
Aug 10, 2017 | 23.69 | 23.77 | 23.36 | 23.37 | 44,505 | -0.40(-1.70%) |
Aug 09, 2017 | 23.97 | 24.15 | 23.73 | 23.77 | 47,189 | -0.27(-1.10%) |
Aug 08, 2017 | 24.44 | 24.45 | 23.88 | 24.04 | 52,692 | -0.43(-1.76%) |
Aug 07, 2017 | 24.46 | 24.61 | 24.22 | 24.47 | 14,583 | +0.25(+1.01%) |
Aug 04, 2017 | 24.61 | 24.79 | 24.20 | 24.22 | 39,776 | -0.35(-1.43%) |
Aug 03, 2017 | 24.87 | 24.87 | 24.57 | 24.58 | 36,816 | -0.08(-0.32%) |
Aug 02, 2017 | 24.56 | 24.70 | 24.54 | 24.66 | 22,763 | -0.08(-0.32%) |
Aug 01, 2017 | 24.42 | 24.84 | 24.37 | 24.73 | 25,201 | +0.36(+1.50%) |
Jul 31, 2017 | 24.38 | 24.53 | 24.30 | 24.37 | 39,780 | +0.05(+0.22%) |
Jul 28, 2017 | 24.20 | 24.45 | 24.18 | 24.32 | 36,656 | +0.27(+1.10%) |
Jul 27, 2017 | 24.56 | 24.70 | 24.05 | 24.05 | 44,874 | -0.48(-1.97%) |
Jul 26, 2017 | 24.77 | 25.07 | 24.54 | 24.54 | 39,289 | -0.15(-0.59%) |
Jul 25, 2017 | 25.13 | 25.13 | 24.58 | 24.68 | 38,554 | -0.27(-1.09%) |
Jul 24, 2017 | 24.93 | 25.20 | 24.87 | 24.95 | 33,914 | +0.03(+0.11%) |
Jul 21, 2017 | 24.69 | 24.93 | 24.69 | 24.93 | 18,588 | +0.18(+0.71%) |
Jul 20, 2017 | 24.66 | 24.77 | 24.60 | 24.75 | 18,647 | +0.18(+0.74%) |
Jul 19, 2017 | 24.70 | 24.80 | 24.57 | 24.57 | 32,970 | -0.11(-0.43%) |
Jul 18, 2017 | 24.60 | 24.75 | 24.50 | 24.68 | 23,749 | +0.12(+0.49%) |
Jul 17, 2017 | 24.54 | 24.72 | 24.54 | 24.56 | 20,997 | -0.09(-0.35%) |
Jul 14, 2017 | 24.58 | 24.69 | 24.52 | 24.64 | 31,874 | +0.15(+0.60%) |
Jul 13, 2017 | 24.60 | 24.60 | 24.24 | 24.50 | 16,723 | +0.01(+0.04%) |
Jul 12, 2017 | 24.54 | 24.74 | 23.93 | 24.49 | 28,962 | +0.31(+1.27%) |
Jul 11, 2017 | 24.11 | 24.68 | 24.07 | 24.18 | 36,115 | -0.07(-0.30%) |
Jul 10, 2017 | 24.38 | 24.38 | 24.09 | 24.25 | 32,890 | -0.03(-0.11%) |
Jul 07, 2017 | 24.22 | 24.62 | 24.22 | 24.28 | 42,282 | +0.15(+0.60%) |
Jul 06, 2017 | 24.52 | 24.57 | 24.07 | 24.13 | 64,604 | -0.43(-1.77%) |
Jul 05, 2017 | 24.30 | 24.59 | 24.14 | 24.57 | 30,520 | +0.24(+0.97%) |