Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.55 | 25.74 | 25.50 | 25.68 | 171,833 | +0.11(+0.45%) |
Sep 28, 2017 | 25.46 | 25.58 | 25.37 | 25.56 | 208,757 | +0.09(+0.35%) |
Sep 27, 2017 | 25.49 | 25.82 | 25.32 | 25.47 | 209,446 | +0.08(+0.32%) |
Sep 26, 2017 | 25.34 | 25.50 | 25.34 | 25.39 | 79,132 | +0.08(+0.32%) |
Sep 25, 2017 | 25.55 | 25.57 | 25.28 | 25.31 | 283,144 | -0.39(-1.53%) |
Sep 22, 2017 | 25.59 | 25.73 | 25.57 | 25.70 | 239,904 | +0.13(+0.51%) |
Sep 21, 2017 | 25.65 | 25.72 | 25.46 | 25.57 | 91,330 | +0.05(+0.19%) |
Sep 20, 2017 | 25.54 | 25.64 | 25.51 | 25.52 | 154,456 | -0.15(-0.57%) |
Sep 19, 2017 | 25.64 | 25.70 | 25.50 | 25.67 | 138,472 | +0.02(+0.06%) |
Sep 18, 2017 | 25.68 | 25.77 | 25.57 | 25.65 | 148,927 | -0.04(-0.16%) |
Sep 15, 2017 | 25.66 | 25.77 | 25.58 | 25.69 | 97,745 | -0.03(-0.13%) |
Sep 14, 2017 | 25.64 | 25.73 | 25.41 | 25.73 | 78,883 | +0.15(+0.58%) |
Sep 13, 2017 | 25.56 | 25.59 | 25.41 | 25.58 | 65,290 | +0.02(+0.10%) |
Sep 12, 2017 | 25.82 | 25.82 | 25.49 | 25.55 | 118,498 | -0.07(-0.29%) |
Sep 11, 2017 | 25.55 | 25.71 | 25.54 | 25.63 | 54,395 | +0.22(+0.87%) |
Sep 08, 2017 | 25.33 | 25.71 | 25.22 | 25.41 | 242,636 | +0.07(+0.29%) |
Sep 07, 2017 | 25.27 | 25.41 | 25.27 | 25.33 | 230,175 | +0.12(+0.49%) |
Sep 06, 2017 | 25.19 | 25.32 | 25.18 | 25.21 | 148,783 | +0.06(+0.23%) |
Sep 05, 2017 | 24.99 | 25.28 | 24.96 | 25.15 | 295,677 | +0.11(+0.43%) |
Sep 01, 2017 | 25.13 | 25.20 | 25.00 | 25.05 | 52,705 | +0.19(+0.76%) |
Aug 31, 2017 | 25.02 | 25.20 | 24.80 | 24.86 | 630,892 | -0.13(-0.52%) |
Aug 30, 2017 | 25.13 | 25.22 | 24.97 | 24.99 | 173,590 | -0.16(-0.62%) |
Aug 29, 2017 | 25.16 | 25.27 | 25.09 | 25.14 | 233,006 | -0.02(-0.10%) |
Aug 28, 2017 | 25.16 | 25.28 | 25.15 | 25.17 | 107,847 | +0.09(+0.36%) |
Aug 25, 2017 | 25.06 | 25.19 | 25.06 | 25.08 | 127,052 | +0.11(+0.43%) |
Aug 24, 2017 | 24.98 | 25.05 | 24.87 | 24.97 | 78,376 | +0.03(+0.13%) |
Aug 23, 2017 | 24.73 | 24.98 | 24.73 | 24.94 | 65,068 | +0.10(+0.40%) |
Aug 22, 2017 | 24.68 | 24.87 | 24.68 | 24.84 | 121,123 | +0.12(+0.50%) |
Aug 21, 2017 | 24.72 | 24.77 | 24.62 | 24.72 | 63,926 | +0.12(+0.50%) |
Aug 18, 2017 | 24.50 | 24.63 | 24.33 | 24.59 | 79,213 | +0.13(+0.54%) |
Aug 17, 2017 | 24.54 | 24.63 | 24.30 | 24.46 | 108,633 | -0.04(-0.17%) |
Aug 16, 2017 | 24.64 | 24.71 | 24.50 | 24.50 | 205,804 | -0.09(-0.37%) |
Aug 15, 2017 | 24.64 | 24.74 | 24.48 | 24.59 | 375,215 | -0.16(-0.66%) |
Aug 14, 2017 | 24.49 | 24.87 | 24.49 | 24.76 | 236,240 | +0.52(+2.16%) |
Aug 11, 2017 | 24.13 | 24.27 | 24.06 | 24.23 | 117,676 | +0.25(+1.03%) |
Aug 10, 2017 | 24.11 | 24.16 | 23.99 | 23.99 | 185,737 | -0.17(-0.71%) |
Aug 09, 2017 | 24.14 | 24.16 | 24.04 | 24.16 | 217,049 | -0.04(-0.17%) |
Aug 08, 2017 | 24.16 | 24.24 | 24.16 | 24.20 | 172,878 | +0.10(+0.41%) |
Aug 07, 2017 | 24.09 | 24.14 | 24.06 | 24.10 | 74,352 | +0.07(+0.27%) |
Aug 04, 2017 | 24.05 | 24.13 | 24.04 | 24.04 | 52,823 | -0.02(-0.07%) |
Aug 03, 2017 | 24.00 | 24.11 | 24.00 | 24.05 | 166,576 | +0.06(+0.24%) |
Aug 02, 2017 | 24.01 | 24.11 | 23.91 | 24.00 | 164,196 | +0.03(+0.14%) |
Aug 01, 2017 | 24.03 | 24.16 | 23.94 | 23.96 | 220,820 | -0.03(-0.14%) |
Jul 31, 2017 | 24.23 | 24.23 | 23.97 | 24.00 | 221,956 | -0.20(-0.85%) |
Jul 28, 2017 | 24.34 | 24.34 | 24.18 | 24.20 | 100,483 | -0.05(-0.20%) |
Jul 27, 2017 | 24.23 | 24.37 | 24.16 | 24.25 | 158,697 | +0.09(+0.37%) |
Jul 26, 2017 | 24.19 | 24.21 | 24.07 | 24.16 | 114,215 | +0.13(+0.55%) |
Jul 25, 2017 | 24.00 | 24.17 | 23.94 | 24.03 | 240,812 | +0.12(+0.51%) |
Jul 24, 2017 | 23.91 | 24.02 | 23.87 | 23.91 | 40,223 | +0.15(+0.62%) |
Jul 21, 2017 | 23.74 | 23.85 | 23.73 | 23.76 | 78,240 | -0.01(-0.03%) |
Jul 20, 2017 | 23.63 | 23.82 | 23.63 | 23.77 | 103,397 | +0.16(+0.69%) |
Jul 19, 2017 | 23.71 | 23.82 | 23.47 | 23.60 | 700,593 | -0.20(-0.86%) |
Jul 18, 2017 | 23.85 | 23.97 | 23.80 | 23.81 | 211,291 | -0.20(-0.82%) |
Jul 17, 2017 | 24.02 | 24.02 | 23.85 | 24.00 | 247,175 | +0.02(+0.07%) |
Jul 14, 2017 | 23.94 | 24.01 | 23.82 | 23.99 | 96,257 | +0.10(+0.41%) |
Jul 13, 2017 | 23.82 | 23.95 | 23.82 | 23.89 | 323,324 | -0.04(-0.17%) |
Jul 12, 2017 | 23.89 | 23.97 | 23.78 | 23.93 | 133,455 | +0.09(+0.38%) |
Jul 11, 2017 | 23.81 | 23.87 | 23.70 | 23.84 | 69,792 | +0.22(+0.94%) |
Jul 10, 2017 | 23.67 | 23.69 | 23.59 | 23.62 | 120,640 | +0.09(+0.38%) |
Jul 07, 2017 | 23.68 | 23.68 | 23.46 | 23.53 | 130,586 | -0.08(-0.35%) |
Jul 06, 2017 | 23.56 | 23.73 | 23.52 | 23.61 | 184,593 | -0.03(-0.14%) |
Jul 05, 2017 | 23.76 | 23.77 | 23.56 | 23.64 | 144,797 | +0.04(+0.17%) |