Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.03 | 25.45 | 25.00 | 25.25 | 1,738,315 | +0.14(+0.56%) |
Sep 28, 2017 | 25.00 | 25.25 | 24.87 | 25.11 | 1,597,492 | +0.10(+0.40%) |
Sep 27, 2017 | 25.02 | 25.20 | 24.92 | 25.01 | 2,204,557 | +0.23(+0.93%) |
Sep 26, 2017 | 24.78 | 24.85 | 24.56 | 24.78 | 1,694,305 | +0.11(+0.45%) |
Sep 25, 2017 | 24.49 | 24.77 | 24.43 | 24.67 | 1,800,666 | +0.13(+0.53%) |
Sep 22, 2017 | 24.41 | 24.64 | 24.35 | 24.54 | 1,686,597 | +0.07(+0.29%) |
Sep 21, 2017 | 24.40 | 24.53 | 24.27 | 24.47 | 2,440,975 | +0.09(+0.37%) |
Sep 20, 2017 | 24.29 | 24.55 | 24.13 | 24.38 | 2,299,708 | +0.09(+0.37%) |
Sep 19, 2017 | 23.42 | 24.51 | 23.42 | 24.29 | 3,268,507 | +0.92(+3.94%) |
Sep 18, 2017 | 23.00 | 23.37 | 22.98 | 23.37 | 1,831,750 | +0.44(+1.92%) |
Sep 15, 2017 | 22.93 | 23.11 | 22.66 | 22.93 | 3,661,020 | -0.14(-0.61%) |
Sep 14, 2017 | 22.94 | 23.24 | 22.83 | 23.07 | 1,701,019 | +0.15(+0.65%) |
Sep 13, 2017 | 22.99 | 22.76 | 22.92 | 1,243,684 | -0.11(-0.48%) | |
Sep 12, 2017 | 22.86 | 23.12 | 22.65 | 23.03 | 1,130,338 | +0.30(+1.32%) |
Sep 11, 2017 | 22.63 | 22.90 | 22.54 | 22.73 | 1,938,044 | +0.37(+1.65%) |
Sep 08, 2017 | 22.23 | 22.54 | 22.23 | 22.36 | 2,372,310 | +0.09(+0.40%) |
Sep 07, 2017 | 22.84 | 22.84 | 22.23 | 22.27 | 2,333,873 | -0.57(-2.50%) |
Sep 06, 2017 | 23.18 | 23.20 | 22.80 | 22.84 | 2,143,588 | -0.26(-1.13%) |
Sep 05, 2017 | 23.76 | 23.79 | 23.06 | 23.10 | 1,445,104 | -0.85(-3.55%) |
Sep 01, 2017 | 23.76 | 24.11 | 23.72 | 23.95 | 936,154 | +0.27(+1.14%) |
Aug 31, 2017 | 23.82 | 23.82 | 23.65 | 23.68 | 1,317,344 | -0.07(-0.29%) |
Aug 30, 2017 | 23.71 | 23.87 | 23.69 | 23.75 | 820,503 | +0.06(+0.25%) |
Aug 29, 2017 | 23.71 | 23.83 | 23.63 | 23.69 | 1,234,120 | -0.35(-1.46%) |
Aug 28, 2017 | 24.23 | 24.34 | 23.98 | 24.04 | 792,784 | -0.19(-0.78%) |
Aug 25, 2017 | 24.08 | 24.32 | 24.02 | 24.23 | 975,631 | +0.24(+1.00%) |
Aug 24, 2017 | 24.08 | 24.08 | 23.89 | 23.99 | 1,276,883 | -0.02(-0.08%) |
Aug 23, 2017 | 23.85 | 24.11 | 23.83 | 24.01 | 1,040,204 | +0.01(+0.04%) |
Aug 22, 2017 | 24.00 | 24.04 | 23.90 | 24.00 | 1,169,383 | +0.02(+0.08%) |
Aug 21, 2017 | 23.95 | 23.99 | 23.82 | 23.98 | 1,303,349 | +0.01(+0.04%) |
Aug 18, 2017 | 23.71 | 24.08 | 23.65 | 23.97 | 1,955,949 | +0.08(+0.33%) |
Aug 17, 2017 | 24.56 | 24.56 | 23.88 | 23.89 | 2,105,908 | -0.77(-3.12%) |
Aug 16, 2017 | 24.82 | 24.84 | 24.57 | 24.66 | 1,066,808 | -0.09(-0.36%) |
Aug 15, 2017 | 25.07 | 25.09 | 24.72 | 24.75 | 1,058,325 | -0.16(-0.64%) |
Aug 14, 2017 | 24.94 | 25.12 | 24.84 | 24.91 | 1,379,781 | +0.19(+0.77%) |
Aug 11, 2017 | 25.15 | 25.25 | 24.69 | 24.72 | 1,594,353 | -0.46(-1.83%) |
Aug 10, 2017 | 25.38 | 25.49 | 25.17 | 25.18 | 1,827,744 | -0.38(-1.49%) |
Aug 09, 2017 | 25.55 | 25.65 | 25.32 | 25.56 | 1,848,188 | -0.15(-0.58%) |
Aug 08, 2017 | 26.09 | 26.20 | 25.69 | 25.71 | 1,552,765 | -0.42(-1.61%) |
Aug 07, 2017 | 26.18 | 26.22 | 26.00 | 26.13 | 1,426,852 | -0.06(-0.23%) |
Aug 04, 2017 | 26.51 | 26.58 | 26.18 | 26.19 | 895,809 | -0.09(-0.34%) |
Aug 03, 2017 | 26.34 | 26.63 | 26.22 | 26.28 | 1,129,274 | -0.09(-0.34%) |
Aug 02, 2017 | 25.96 | 26.39 | 25.92 | 26.37 | 2,025,867 | +0.32(+1.23%) |
Aug 01, 2017 | 26.12 | 26.14 | 25.89 | 26.05 | 1,067,155 | +0.02(+0.08%) |
Jul 31, 2017 | 26.11 | 26.22 | 25.95 | 26.03 | 1,292,229 | -0.02(-0.08%) |
Jul 28, 2017 | 26.58 | 26.75 | 26.01 | 26.05 | 1,600,362 | -0.57(-2.14%) |
Jul 27, 2017 | 26.85 | 27.00 | 26.51 | 26.62 | 1,652,469 | -0.20(-0.75%) |
Jul 26, 2017 | 27.10 | 27.11 | 26.77 | 26.82 | 762,601 | -0.27(-1.00%) |
Jul 25, 2017 | 27.04 | 27.21 | 26.91 | 27.09 | 1,327,401 | +0.29(+1.08%) |
Jul 24, 2017 | 26.65 | 27.00 | 26.52 | 26.80 | 2,163,589 | +0.35(+1.32%) |
Jul 21, 2017 | 26.30 | 26.55 | 26.25 | 26.45 | 1,116,018 | +0.03(+0.11%) |
Jul 20, 2017 | 26.64 | 26.72 | 26.41 | 26.42 | 1,205,881 | -0.15(-0.56%) |
Jul 19, 2017 | 26.61 | 26.70 | 26.54 | 26.57 | 1,907,191 | +0.00(+0.00%) |
Jul 18, 2017 | 26.43 | 26.60 | 26.41 | 26.57 | 794,049 | -0.03(-0.11%) |
Jul 17, 2017 | 26.57 | 26.73 | 26.46 | 26.60 | 859,122 | -0.10(-0.37%) |
Jul 14, 2017 | 26.43 | 26.76 | 26.39 | 26.70 | 983,822 | -0.01(-0.04%) |
Jul 13, 2017 | 26.57 | 26.71 | 26.54 | 26.71 | 1,130,652 | +0.12(+0.45%) |
Jul 12, 2017 | 26.64 | 26.70 | 26.50 | 26.59 | 1,168,176 | +0.04(+0.15%) |
Jul 11, 2017 | 26.56 | 26.64 | 26.28 | 26.55 | 1,034,350 | -0.06(-0.23%) |
Jul 10, 2017 | 26.64 | 26.78 | 26.51 | 26.61 | 1,573,919 | -0.15(-0.56%) |
Jul 07, 2017 | 26.75 | 26.90 | 26.56 | 26.76 | 1,247,505 | +0.14(+0.53%) |
Jul 06, 2017 | 26.69 | 26.85 | 26.45 | 26.62 | 2,248,111 | -0.12(-0.45%) |
Jul 05, 2017 | 26.80 | 26.90 | 26.63 | 26.74 | 1,957,316 | -0.07(-0.26%) |