Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.69 | 24.85 | 24.69 | 24.76 | 6,481 | +0.29(+1.19%) |
Sep 28, 2017 | 24.44 | 24.48 | 24.44 | 24.47 | 6,462 | -0.26(-1.05%) |
Sep 27, 2017 | 24.73 | 24.40 | 24.73 | 10,966 | +0.51(+2.11%) | |
Sep 26, 2017 | 24.45 | 24.45 | 24.22 | 24.22 | 6,613 | +0.11(+0.46%) |
Sep 25, 2017 | 24.67 | 24.67 | 23.94 | 24.11 | 9,752 | -0.69(-2.78%) |
Sep 22, 2017 | 24.64 | 24.80 | 24.61 | 24.80 | 8,274 | -0.03(-0.12%) |
Sep 21, 2017 | 25.10 | 25.10 | 24.82 | 24.83 | 4,929 | -0.18(-0.72%) |
Sep 20, 2017 | 24.95 | 25.01 | 24.74 | 25.01 | 12,391 | +0.03(+0.12%) |
Sep 19, 2017 | 25.10 | 25.10 | 24.89 | 24.98 | 6,038 | +0.02(+0.08%) |
Sep 18, 2017 | 24.68 | 25.10 | 24.68 | 24.96 | 25,779 | +0.34(+1.38%) |
Sep 15, 2017 | 24.57 | 24.73 | 24.57 | 24.62 | 1,406 | +0.02(+0.08%) |
Sep 14, 2017 | 24.65 | 24.69 | 24.51 | 24.60 | 10,442 | -0.05(-0.20%) |
Sep 13, 2017 | 24.44 | 24.68 | 24.44 | 24.65 | 5,941 | +0.23(+0.94%) |
Sep 12, 2017 | 24.33 | 24.44 | 24.25 | 24.42 | 5,960 | +0.26(+1.08%) |
Sep 11, 2017 | 24.19 | 24.21 | 24.10 | 24.16 | 2,887 | +0.32(+1.34%) |
Sep 08, 2017 | 23.81 | 23.99 | 23.81 | 23.84 | 240,686 | -0.09(-0.38%) |
Sep 07, 2017 | 23.91 | 23.97 | 23.88 | 23.93 | 8,584 | +0.05(+0.21%) |
Sep 06, 2017 | 24.25 | 24.25 | 23.79 | 23.88 | 6,241 | -0.17(-0.71%) |
Sep 05, 2017 | 24.24 | 24.24 | 23.89 | 24.05 | 5,454 | -0.28(-1.15%) |
Sep 01, 2017 | 24.30 | 24.34 | 24.25 | 24.33 | 2,807 | +0.02(+0.08%) |
Aug 31, 2017 | 24.45 | 24.45 | 24.30 | 24.31 | 1,102 | -0.08(-0.33%) |
Aug 30, 2017 | 24.02 | 24.42 | 24.02 | 24.39 | 6,571 | +0.48(+2.01%) |
Aug 29, 2017 | 23.57 | 23.91 | 23.50 | 23.91 | 2,687 | +0.21(+0.89%) |
Aug 28, 2017 | 23.88 | 23.88 | 23.61 | 23.70 | 2,311 | -0.28(-1.17%) |
Aug 25, 2017 | 24.24 | 23.98 | 23.98 | 6,555 | -0.26(-1.07%) | |
Aug 24, 2017 | 24.28 | 24.28 | 24.14 | 24.24 | 5,566 | -0.09(-0.37%) |
Aug 23, 2017 | 24.29 | 24.39 | 24.29 | 24.33 | 745 | +0.08(+0.33%) |
Aug 22, 2017 | 24.25 | 24.25 | 24.25 | 24.25 | 510 | +0.07(+0.29%) |
Aug 21, 2017 | 24.00 | 24.18 | 24.00 | 24.18 | 9,060 | +0.35(+1.47%) |
Aug 18, 2017 | 23.89 | 23.89 | 23.57 | 23.83 | 7,071 | -0.05(-0.21%) |
Aug 17, 2017 | 24.26 | 24.26 | 23.88 | 23.88 | 8,141 | -0.28(-1.16%) |
Aug 16, 2017 | 24.27 | 24.36 | 24.16 | 24.16 | 8,842 | +0.01(+0.04%) |
Aug 15, 2017 | 24.23 | 24.23 | 24.12 | 24.15 | 1,118 | -0.12(-0.49%) |
Aug 14, 2017 | 24.08 | 24.27 | 24.08 | 24.27 | 8,276 | +0.26(+1.08%) |
Aug 11, 2017 | 23.86 | 24.05 | 23.71 | 24.01 | 10,056 | -0.06(-0.25%) |
Aug 10, 2017 | 24.51 | 24.51 | 24.05 | 24.07 | 4,970 | -0.67(-2.71%) |
Aug 09, 2017 | 24.82 | 24.82 | 24.55 | 24.74 | 7,761 | -0.03(-0.12%) |
Aug 08, 2017 | 24.62 | 24.88 | 24.62 | 24.77 | 18,255 | +0.73(+3.04%) |
Aug 04, 2017 | 24.00 | 24.04 | 23.99 | 24.04 | 2,052 | +0.26(+1.09%) |
Aug 03, 2017 | 23.64 | 23.78 | 23.64 | 23.78 | 122,396 | +0.12(+0.51%) |
Aug 02, 2017 | 24.03 | 24.03 | 23.47 | 23.66 | 13,096 | -0.27(-1.13%) |
Aug 01, 2017 | 24.00 | 24.00 | 23.90 | 23.93 | 1,895 | +0.18(+0.76%) |
Jul 31, 2017 | 23.68 | 23.72 | 23.75 | 4,105 | +0.07(+0.30%) | |
Jul 28, 2017 | 23.50 | 23.69 | 23.49 | 23.68 | 1,133 | +0.19(+0.81%) |
Jul 27, 2017 | 23.80 | 23.94 | 23.49 | 23.49 | 4,842 | -0.05(-0.21%) |
Jul 26, 2017 | 23.26 | 23.65 | 23.26 | 23.54 | 14,120 | +0.17(+0.73%) |
Jul 25, 2017 | 23.66 | 23.66 | 23.35 | 23.37 | 3,112 | -0.11(-0.47%) |
Jul 24, 2017 | 23.51 | 23.51 | 23.48 | 23.48 | 4,117 | +0.07(+0.30%) |
Jul 21, 2017 | 23.41 | 23.41 | 23.35 | 23.41 | 10,140 | -0.12(-0.51%) |
Jul 20, 2017 | 23.55 | 23.55 | 23.53 | 23.53 | 3,512 | -0.09(-0.38%) |
Jul 19, 2017 | 23.62 | 23.65 | 23.62 | 23.62 | 2,566 | +0.09(+0.38%) |
Jul 18, 2017 | 23.21 | 23.55 | 23.21 | 23.53 | 2,695 | +0.24(+1.03%) |
Jul 17, 2017 | 23.44 | 23.44 | 23.18 | 23.29 | 5,480 | -0.03(-0.13%) |
Jul 14, 2017 | 23.18 | 23.32 | 23.18 | 23.32 | 3,207 | +0.20(+0.87%) |
Jul 13, 2017 | 23.19 | 23.25 | 23.12 | 23.12 | 5,457 | +0.04(+0.17%) |
Jul 12, 2017 | 23.03 | 23.23 | 22.98 | 23.08 | 4,338 | +0.15(+0.65%) |
Jul 11, 2017 | 23.00 | 23.00 | 22.93 | 22.93 | 718 | +0.15(+0.66%) |
Jul 10, 2017 | 22.63 | 22.79 | 22.63 | 22.78 | 1,155 | +0.27(+1.20%) |
Jul 07, 2017 | 22.57 | 22.57 | 22.44 | 22.51 | 5,435 | +0.01(+0.04%) |
Jul 06, 2017 | 22.59 | 22.59 | 22.50 | 22.50 | 1,050 | -0.02(-0.09%) |
Jul 05, 2017 | 22.51 | 22.52 | 22.51 | 22.52 | 581 | +0.09(+0.40%) |
Jul 04, 2017 | 22.54 | 22.54 | 22.43 | 22.43 | 2,806 | -0.18(-0.80%) |