Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.93 | 25.62 | 24.76 | 25.58 | 84,172 | +0.82(+3.31%) |
Sep 28, 2017 | 24.90 | 24.96 | 24.66 | 24.76 | 137,187 | -0.09(-0.37%) |
Sep 27, 2017 | 24.93 | 24.93 | 24.66 | 24.85 | 86,833 | +0.14(+0.56%) |
Sep 26, 2017 | 24.93 | 25.16 | 24.60 | 24.71 | 204,045 | -0.03(-0.11%) |
Sep 25, 2017 | 24.75 | 25.18 | 24.48 | 24.74 | 83,366 | +0.17(+0.71%) |
Sep 22, 2017 | 24.35 | 24.83 | 24.35 | 24.57 | 60,866 | +0.16(+0.64%) |
Sep 21, 2017 | 24.83 | 24.94 | 24.29 | 24.41 | 103,878 | -0.55(-2.21%) |
Sep 20, 2017 | 25.15 | 25.83 | 24.83 | 24.96 | 101,791 | +0.04(+0.15%) |
Sep 19, 2017 | 25.11 | 25.22 | 24.74 | 24.93 | 60,535 | -0.14(-0.55%) |
Sep 18, 2017 | 25.33 | 25.33 | 24.59 | 25.06 | 76,603 | -0.51(-1.98%) |
Sep 15, 2017 | 24.36 | 25.57 | 24.14 | 25.57 | 138,969 | +1.22(+5.02%) |
Sep 14, 2017 | 24.44 | 24.46 | 23.97 | 24.35 | 42,500 | -0.09(-0.38%) |
Sep 13, 2017 | 24.16 | 24.53 | 24.06 | 24.44 | 39,147 | +0.20(+0.83%) |
Sep 12, 2017 | 24.46 | 24.09 | 24.24 | 45,691 | +0.15(+0.61%) | |
Sep 11, 2017 | 24.19 | 24.39 | 23.98 | 24.09 | 49,554 | -0.17(-0.68%) |
Sep 08, 2017 | 24.72 | 24.81 | 24.01 | 24.25 | 31,708 | -0.57(-2.30%) |
Sep 07, 2017 | 25.25 | 25.25 | 24.59 | 24.82 | 39,766 | -0.38(-1.50%) |
Sep 06, 2017 | 25.05 | 25.23 | 24.79 | 25.20 | 35,478 | +0.28(+1.11%) |
Sep 05, 2017 | 25.77 | 25.77 | 24.38 | 24.93 | 286,051 | -0.83(-3.21%) |
Sep 01, 2017 | 25.36 | 25.84 | 25.08 | 25.75 | 177,391 | +0.41(+1.63%) |
Aug 31, 2017 | 24.83 | 25.46 | 24.56 | 25.34 | 144,242 | +0.72(+2.91%) |
Aug 30, 2017 | 24.68 | 24.83 | 24.34 | 24.62 | 94,227 | -0.08(-0.34%) |
Aug 29, 2017 | 24.56 | 24.74 | 24.13 | 24.70 | 166,850 | +0.39(+1.59%) |
Aug 28, 2017 | 24.39 | 24.69 | 23.91 | 24.32 | 247,755 | +0.06(+0.27%) |
Aug 25, 2017 | 24.33 | 24.33 | 23.89 | 24.25 | 80,682 | +0.20(+0.84%) |
Aug 24, 2017 | 23.71 | 24.24 | 23.54 | 24.05 | 90,036 | +0.27(+1.12%) |
Aug 23, 2017 | 23.91 | 24.00 | 23.45 | 23.78 | 50,971 | -0.04(-0.15%) |
Aug 22, 2017 | 23.95 | 24.12 | 23.48 | 23.82 | 146,368 | -0.24(-0.99%) |
Aug 21, 2017 | 24.44 | 24.44 | 23.96 | 24.06 | 70,742 | -0.25(-1.02%) |
Aug 18, 2017 | 24.24 | 24.37 | 23.73 | 24.31 | 76,957 | +0.39(+1.61%) |
Aug 17, 2017 | 24.24 | 24.27 | 23.92 | 23.92 | 75,689 | -0.31(-1.29%) |
Aug 16, 2017 | 24.21 | 24.81 | 23.93 | 24.24 | 70,834 | +0.03(+0.11%) |
Aug 15, 2017 | 24.13 | 24.40 | 23.78 | 24.21 | 77,797 | -0.07(-0.30%) |
Aug 14, 2017 | 24.59 | 24.84 | 23.74 | 24.28 | 84,911 | -0.06(-0.26%) |
Aug 11, 2017 | 24.09 | 24.92 | 24.09 | 24.35 | 86,645 | +0.07(+0.30%) |
Aug 10, 2017 | 24.81 | 24.81 | 24.14 | 24.27 | 61,349 | -0.55(-2.22%) |
Aug 09, 2017 | 24.56 | 24.96 | 23.95 | 24.82 | 89,078 | +0.45(+1.85%) |
Aug 08, 2017 | 25.28 | 25.43 | 24.21 | 24.37 | 132,106 | -0.70(-2.78%) |
Aug 07, 2017 | 25.56 | 25.72 | 24.97 | 25.07 | 108,248 | -0.17(-0.67%) |
Aug 04, 2017 | 25.12 | 25.47 | 24.97 | 25.24 | 61,047 | +0.17(+0.68%) |
Aug 03, 2017 | 25.33 | 25.33 | 24.67 | 25.07 | 125,927 | -0.36(-1.41%) |
Aug 02, 2017 | 25.27 | 26.23 | 24.62 | 25.43 | 183,914 | +0.14(+0.57%) |
Aug 01, 2017 | 25.63 | 25.72 | 25.13 | 25.29 | 146,272 | -0.34(-1.33%) |
Jul 31, 2017 | 24.59 | 26.34 | 24.36 | 25.63 | 620,889 | +2.87(+12.63%) |
Jul 28, 2017 | 22.96 | 23.06 | 22.51 | 22.75 | 51,606 | -0.25(-1.09%) |
Jul 27, 2017 | 22.85 | 23.22 | 22.79 | 23.00 | 77,566 | +0.19(+0.82%) |
Jul 26, 2017 | 22.90 | 23.34 | 22.53 | 22.82 | 63,426 | -0.05(-0.23%) |
Jul 25, 2017 | 22.50 | 22.91 | 22.35 | 22.87 | 48,232 | +0.26(+1.15%) |
Jul 24, 2017 | 22.38 | 22.68 | 22.02 | 22.61 | 55,092 | +0.23(+1.04%) |
Jul 21, 2017 | 22.61 | 22.80 | 22.18 | 22.38 | 43,704 | -0.37(-1.61%) |
Jul 20, 2017 | 23.50 | 23.62 | 22.50 | 22.74 | 83,532 | -0.81(-3.46%) |
Jul 19, 2017 | 23.04 | 23.64 | 22.92 | 23.56 | 46,238 | +0.69(+3.01%) |
Jul 18, 2017 | 23.24 | 23.55 | 22.84 | 22.87 | 38,472 | -0.61(-2.59%) |
Jul 17, 2017 | 23.08 | 23.60 | 22.79 | 23.48 | 56,920 | +0.19(+0.81%) |
Jul 14, 2017 | 23.34 | 23.60 | 22.91 | 23.29 | 41,474 | +0.04(+0.19%) |
Jul 13, 2017 | 22.73 | 23.52 | 22.70 | 23.25 | 41,714 | +0.29(+1.25%) |
Jul 12, 2017 | 23.36 | 23.70 | 22.65 | 22.96 | 67,905 | -0.32(-1.38%) |
Jul 11, 2017 | 22.31 | 23.43 | 22.08 | 23.28 | 108,915 | +0.87(+3.87%) |
Jul 10, 2017 | 21.74 | 22.56 | 21.57 | 22.41 | 352,779 | +0.38(+1.71%) |
Jul 07, 2017 | 21.75 | 22.04 | 21.29 | 22.04 | 82,118 | +0.42(+1.95%) |
Jul 06, 2017 | 21.95 | 22.18 | 21.38 | 21.62 | 39,687 | -0.54(-2.42%) |
Jul 05, 2017 | 22.44 | 22.44 | 21.63 | 22.15 | 67,483 | +0.04(+0.16%) |