Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.28 | 26.38 | 26.27 | 26.29 | 21,278 | -0.01(-0.05%) |
Sep 28, 2017 | 26.13 | 26.30 | 26.07 | 26.30 | 39,803 | +0.08(+0.32%) |
Sep 27, 2017 | 25.89 | 26.25 | 25.82 | 26.22 | 19,717 | +0.50(+1.93%) |
Sep 26, 2017 | 25.67 | 25.79 | 25.65 | 25.72 | 19,038 | +0.10(+0.39%) |
Sep 25, 2017 | 25.63 | 25.63 | 25.45 | 25.62 | 22,793 | +0.09(+0.34%) |
Sep 22, 2017 | 25.37 | 25.61 | 25.37 | 25.54 | 10,868 | +0.12(+0.48%) |
Sep 21, 2017 | 25.50 | 25.57 | 25.41 | 25.41 | 32,823 | -0.10(-0.40%) |
Sep 20, 2017 | 25.35 | 25.53 | 25.35 | 25.52 | 17,926 | +0.12(+0.48%) |
Sep 19, 2017 | 25.52 | 25.52 | 25.35 | 25.39 | 28,678 | -0.03(-0.11%) |
Sep 18, 2017 | 25.26 | 25.47 | 25.26 | 25.42 | 21,165 | +0.16(+0.63%) |
Sep 15, 2017 | 25.07 | 25.26 | 25.07 | 25.26 | 22,716 | +0.18(+0.70%) |
Sep 14, 2017 | 25.16 | 25.16 | 25.08 | 25.09 | 14,299 | -0.09(-0.34%) |
Sep 13, 2017 | 25.03 | 25.19 | 25.03 | 25.17 | 19,393 | +0.06(+0.23%) |
Sep 12, 2017 | 25.02 | 25.12 | 25.02 | 25.12 | 91,666 | +0.19(+0.77%) |
Sep 11, 2017 | 24.77 | 24.95 | 24.77 | 24.93 | 10,778 | +0.29(+1.18%) |
Sep 08, 2017 | 24.56 | 24.71 | 24.56 | 24.64 | 13,183 | -0.02(-0.10%) |
Sep 07, 2017 | 24.62 | 24.66 | 24.60 | 24.66 | 18,371 | -0.08(-0.31%) |
Sep 06, 2017 | 24.74 | 24.77 | 24.63 | 24.74 | 34,447 | +0.04(+0.18%) |
Sep 05, 2017 | 24.87 | 24.92 | 24.59 | 24.69 | 50,441 | -0.23(-0.92%) |
Sep 01, 2017 | 24.79 | 24.92 | 24.79 | 24.92 | 14,453 | +0.14(+0.58%) |
Aug 31, 2017 | 24.77 | 24.80 | 24.72 | 24.78 | 263,054 | +0.24(+0.98%) |
Aug 30, 2017 | 24.38 | 24.54 | 24.38 | 24.54 | 15,074 | +0.14(+0.59%) |
Aug 29, 2017 | 24.28 | 24.40 | 24.28 | 24.40 | 18,641 | +0.01(+0.05%) |
Aug 28, 2017 | 24.32 | 24.38 | 24.24 | 24.38 | 32,974 | +0.11(+0.46%) |
Aug 25, 2017 | 24.26 | 24.32 | 24.22 | 24.27 | 16,427 | +0.09(+0.37%) |
Aug 24, 2017 | 24.19 | 24.24 | 24.13 | 24.18 | 12,352 | +0.11(+0.45%) |
Aug 23, 2017 | 24.03 | 24.20 | 24.01 | 24.08 | 34,604 | -0.05(-0.22%) |
Aug 22, 2017 | 23.91 | 24.17 | 23.91 | 24.13 | 22,018 | +0.21(+0.89%) |
Aug 21, 2017 | 23.84 | 23.93 | 23.77 | 23.92 | 42,948 | -0.01(-0.03%) |
Aug 18, 2017 | 23.84 | 23.97 | 23.71 | 23.92 | 46,282 | +0.03(+0.14%) |
Aug 17, 2017 | 24.31 | 24.31 | 23.88 | 23.89 | 38,215 | -0.49(-2.00%) |
Aug 16, 2017 | 24.48 | 24.53 | 24.32 | 24.38 | 23,856 | -0.02(-0.10%) |
Aug 15, 2017 | 24.56 | 24.56 | 24.36 | 24.40 | 13,527 | -0.18(-0.72%) |
Aug 14, 2017 | 24.38 | 24.58 | 24.38 | 24.58 | 30,630 | +0.42(+1.75%) |
Aug 11, 2017 | 24.21 | 24.21 | 24.08 | 24.16 | 30,810 | -0.00(-0.01%) |
Aug 10, 2017 | 24.55 | 24.55 | 24.16 | 24.16 | 38,593 | -0.46(-1.88%) |
Aug 09, 2017 | 24.72 | 24.72 | 24.52 | 24.62 | 50,324 | -0.21(-0.86%) |
Aug 08, 2017 | 24.84 | 25.10 | 24.77 | 24.84 | 16,427 | -0.06(-0.23%) |
Aug 07, 2017 | 24.92 | 24.96 | 24.78 | 24.89 | 24,711 | +0.02(+0.10%) |
Aug 04, 2017 | 24.73 | 24.87 | 24.73 | 24.87 | 37,277 | +0.11(+0.45%) |
Aug 03, 2017 | 24.87 | 24.87 | 24.70 | 24.76 | 28,983 | -0.13(-0.51%) |
Aug 02, 2017 | 25.09 | 25.09 | 24.79 | 24.88 | 26,104 | -0.27(-1.07%) |
Aug 01, 2017 | 25.15 | 25.16 | 25.01 | 25.15 | 22,904 | +0.05(+0.21%) |
Jul 31, 2017 | 25.27 | 25.27 | 25.03 | 25.10 | 15,224 | -0.07(-0.30%) |
Jul 28, 2017 | 25.15 | 25.23 | 25.05 | 25.17 | 44,558 | -0.08(-0.31%) |
Jul 27, 2017 | 25.36 | 25.46 | 25.15 | 25.25 | 49,519 | -0.14(-0.57%) |
Jul 26, 2017 | 25.52 | 25.52 | 25.35 | 25.40 | 37,875 | -0.15(-0.60%) |
Jul 25, 2017 | 25.51 | 25.58 | 25.44 | 25.55 | 23,445 | +0.21(+0.84%) |
Jul 24, 2017 | 25.21 | 25.34 | 25.20 | 25.34 | 19,380 | +0.03(+0.13%) |
Jul 21, 2017 | 25.42 | 25.42 | 25.23 | 25.30 | 329,431 | -0.04(-0.18%) |
Jul 20, 2017 | 25.42 | 25.43 | 25.32 | 25.35 | 18,481 | +0.02(+0.07%) |
Jul 19, 2017 | 25.20 | 25.37 | 25.20 | 25.33 | 30,920 | +0.21(+0.85%) |
Jul 18, 2017 | 25.14 | 25.14 | 25.01 | 25.12 | 44,278 | -0.01(-0.04%) |
Jul 17, 2017 | 25.15 | 25.21 | 25.12 | 25.13 | 113,578 | +0.01(+0.02%) |
Jul 14, 2017 | 25.08 | 25.20 | 25.06 | 25.12 | 184,515 | +0.16(+0.64%) |
Jul 13, 2017 | 25.04 | 25.04 | 24.90 | 24.96 | 14,052 | -0.09(-0.36%) |
Jul 12, 2017 | 25.09 | 25.13 | 24.96 | 25.05 | 30,827 | +0.21(+0.86%) |
Jul 11, 2017 | 24.82 | 24.84 | 24.67 | 24.84 | 23,064 | +0.01(+0.04%) |
Jul 10, 2017 | 24.77 | 24.91 | 24.70 | 24.83 | 20,408 | -0.03(-0.12%) |
Jul 07, 2017 | 24.67 | 24.87 | 24.65 | 24.86 | 17,786 | +0.20(+0.83%) |
Jul 06, 2017 | 24.79 | 24.84 | 24.60 | 24.66 | 26,090 | -0.32(-1.27%) |
Jul 05, 2017 | 25.06 | 25.06 | 24.82 | 24.97 | 19,226 | -0.08(-0.34%) |