Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.53 | 26.87 | 26.26 | 26.32 | 25,272 | -0.14(-0.52%) |
Sep 28, 2017 | 26.41 | 26.85 | 26.12 | 26.45 | 27,287 | +0.16(+0.59%) |
Sep 27, 2017 | 25.93 | 26.35 | 25.76 | 26.30 | 35,341 | +0.53(+2.06%) |
Sep 26, 2017 | 25.82 | 26.13 | 25.71 | 25.77 | 20,781 | +0.03(+0.11%) |
Sep 25, 2017 | 25.74 | 25.95 | 25.66 | 25.74 | 45,799 | -0.13(-0.49%) |
Sep 22, 2017 | 25.80 | 25.96 | 25.60 | 25.87 | 14,037 | +0.02(+0.07%) |
Sep 21, 2017 | 25.88 | 26.08 | 25.67 | 25.85 | 19,943 | -0.05(-0.18%) |
Sep 20, 2017 | 25.88 | 26.11 | 25.81 | 25.90 | 23,956 | +0.05(+0.21%) |
Sep 19, 2017 | 25.52 | 25.92 | 25.52 | 25.84 | 32,425 | +0.40(+1.58%) |
Sep 18, 2017 | 24.99 | 25.61 | 24.99 | 25.44 | 23,144 | +0.49(+1.98%) |
Sep 15, 2017 | 24.97 | 25.10 | 24.67 | 24.95 | 64,125 | +0.04(+0.15%) |
Sep 14, 2017 | 24.70 | 25.11 | 24.70 | 24.91 | 14,350 | -0.17(-0.69%) |
Sep 13, 2017 | 25.42 | 25.42 | 25.01 | 25.08 | 12,131 | -0.15(-0.58%) |
Sep 12, 2017 | 25.39 | 25.57 | 25.16 | 25.23 | 11,908 | +0.02(+0.07%) |
Sep 11, 2017 | 25.11 | 25.46 | 24.79 | 25.21 | 38,760 | +0.15(+0.58%) |
Sep 08, 2017 | 24.55 | 25.09 | 24.21 | 25.07 | 41,226 | +0.50(+2.04%) |
Sep 07, 2017 | 24.70 | 24.78 | 24.15 | 24.56 | 13,870 | -0.03(-0.11%) |
Sep 06, 2017 | 24.67 | 25.11 | 24.54 | 24.59 | 43,941 | -0.19(-0.77%) |
Sep 05, 2017 | 24.61 | 24.97 | 24.61 | 24.78 | 23,290 | +0.17(+0.70%) |
Sep 01, 2017 | 24.45 | 24.66 | 24.26 | 24.61 | 15,205 | +0.16(+0.64%) |
Aug 31, 2017 | 24.61 | 24.98 | 24.30 | 24.45 | 33,491 | -0.12(-0.48%) |
Aug 30, 2017 | 24.33 | 24.74 | 24.29 | 24.57 | 20,266 | +0.23(+0.94%) |
Aug 29, 2017 | 24.13 | 24.48 | 23.92 | 24.34 | 18,938 | +0.15(+0.64%) |
Aug 28, 2017 | 24.27 | 24.62 | 24.05 | 24.19 | 10,356 | -0.07(-0.30%) |
Aug 25, 2017 | 24.18 | 24.31 | 23.90 | 24.26 | 17,951 | +0.05(+0.22%) |
Aug 24, 2017 | 24.26 | 24.31 | 23.96 | 24.21 | 19,700 | -0.11(-0.45%) |
Aug 23, 2017 | 24.38 | 24.60 | 24.25 | 24.32 | 17,564 | -0.17(-0.70%) |
Aug 22, 2017 | 24.19 | 24.70 | 23.72 | 24.49 | 118,368 | +0.34(+1.43%) |
Aug 21, 2017 | 23.85 | 24.22 | 23.75 | 24.15 | 27,455 | +0.17(+0.72%) |
Aug 18, 2017 | 23.64 | 24.23 | 23.48 | 23.97 | 30,474 | +0.15(+0.65%) |
Aug 17, 2017 | 23.91 | 24.36 | 23.74 | 23.82 | 32,609 | -0.05(-0.19%) |
Aug 16, 2017 | 24.11 | 24.36 | 23.79 | 23.86 | 22,603 | -0.35(-1.46%) |
Aug 15, 2017 | 24.14 | 24.47 | 23.95 | 24.22 | 40,105 | +0.12(+0.49%) |
Aug 14, 2017 | 23.69 | 24.40 | 23.56 | 24.10 | 40,280 | +0.52(+2.19%) |
Aug 11, 2017 | 24.00 | 24.03 | 23.07 | 23.58 | 29,231 | -0.40(-1.66%) |
Aug 10, 2017 | 24.08 | 24.41 | 23.86 | 23.98 | 28,472 | -0.18(-0.75%) |
Aug 09, 2017 | 24.37 | 24.37 | 23.94 | 24.16 | 15,791 | -0.27(-1.11%) |
Aug 08, 2017 | 24.12 | 24.58 | 24.02 | 24.44 | 39,422 | +0.31(+1.28%) |
Aug 07, 2017 | 24.37 | 24.37 | 23.91 | 24.13 | 20,677 | -0.09(-0.37%) |
Aug 04, 2017 | 24.05 | 24.24 | 23.88 | 24.22 | 18,668 | +0.18(+0.75%) |
Aug 03, 2017 | 24.17 | 24.30 | 23.87 | 24.04 | 19,550 | -0.26(-1.08%) |
Aug 02, 2017 | 24.26 | 24.34 | 24.02 | 24.30 | 26,077 | -0.01(-0.04%) |
Aug 01, 2017 | 24.15 | 24.44 | 23.86 | 24.31 | 23,662 | +0.05(+0.19%) |
Jul 31, 2017 | 24.34 | 24.68 | 24.23 | 24.26 | 28,403 | -0.09(-0.37%) |
Jul 28, 2017 | 24.34 | 24.51 | 24.04 | 24.35 | 24,751 | -0.04(-0.15%) |
Jul 27, 2017 | 24.34 | 24.79 | 24.19 | 24.39 | 29,753 | +0.07(+0.30%) |
Jul 26, 2017 | 24.34 | 24.46 | 24.16 | 24.32 | 18,762 | +0.07(+0.30%) |
Jul 25, 2017 | 24.20 | 24.42 | 24.06 | 24.24 | 20,969 | +0.05(+0.22%) |
Jul 24, 2017 | 24.39 | 24.39 | 24.01 | 24.19 | 19,786 | -0.19(-0.78%) |
Jul 21, 2017 | 24.62 | 24.63 | 24.21 | 24.38 | 40,640 | -0.06(-0.26%) |
Jul 20, 2017 | 23.99 | 24.52 | 23.91 | 24.44 | 16,927 | +0.46(+1.93%) |
Jul 19, 2017 | 24.18 | 24.35 | 23.86 | 23.98 | 11,549 | -0.05(-0.23%) |
Jul 18, 2017 | 24.21 | 24.29 | 23.95 | 24.04 | 12,957 | -0.21(-0.86%) |
Jul 17, 2017 | 23.86 | 24.40 | 23.86 | 24.24 | 19,757 | +0.38(+1.59%) |
Jul 14, 2017 | 24.12 | 24.12 | 23.84 | 23.86 | 13,623 | -0.26(-1.09%) |
Jul 13, 2017 | 23.89 | 24.19 | 23.68 | 24.13 | 17,716 | +0.24(+0.99%) |
Jul 12, 2017 | 23.76 | 24.21 | 23.64 | 23.89 | 23,087 | +0.14(+0.57%) |
Jul 11, 2017 | 23.84 | 23.84 | 23.28 | 23.76 | 33,578 | -0.10(-0.42%) |
Jul 10, 2017 | 24.07 | 24.15 | 23.42 | 23.86 | 28,081 | -0.38(-1.57%) |
Jul 07, 2017 | 23.66 | 24.26 | 23.50 | 24.24 | 30,430 | +0.59(+2.49%) |
Jul 06, 2017 | 23.39 | 23.70 | 23.25 | 23.65 | 26,433 | +0.04(+0.15%) |
Jul 05, 2017 | 23.88 | 23.91 | 23.38 | 23.61 | 30,210 | -0.38(-1.59%) |