Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.90 | 26.08 | 25.71 | 25.79 | 597,500 | -0.25(-0.95%) |
Sep 28, 2017 | 25.71 | 26.06 | 25.55 | 26.04 | 857,111 | +0.33(+1.27%) |
Sep 27, 2017 | 25.99 | 26.03 | 25.66 | 25.71 | 897,840 | -0.09(-0.37%) |
Sep 26, 2017 | 26.37 | 26.60 | 25.64 | 25.81 | 761,544 | -0.49(-1.86%) |
Sep 25, 2017 | 26.62 | 27.15 | 26.19 | 26.30 | 1,162,464 | -0.31(-1.16%) |
Sep 22, 2017 | 26.00 | 26.62 | 25.92 | 26.60 | 806,037 | +0.62(+2.37%) |
Sep 21, 2017 | 25.71 | 26.09 | 25.71 | 25.99 | 391,286 | +0.21(+0.83%) |
Sep 20, 2017 | 25.69 | 25.78 | 25.28 | 25.77 | 458,026 | +0.07(+0.27%) |
Sep 19, 2017 | 25.79 | 25.94 | 25.47 | 25.70 | 732,374 | -0.05(-0.20%) |
Sep 18, 2017 | 25.49 | 25.79 | 25.44 | 25.76 | 629,943 | +0.37(+1.45%) |
Sep 15, 2017 | 25.11 | 25.46 | 25.08 | 25.39 | 499,589 | +0.17(+0.68%) |
Sep 14, 2017 | 24.42 | 25.38 | 24.34 | 25.22 | 976,867 | +0.71(+2.90%) |
Sep 13, 2017 | 24.70 | 24.75 | 24.28 | 24.50 | 712,020 | -0.31(-1.24%) |
Sep 12, 2017 | 24.85 | 25.04 | 24.55 | 24.81 | 327,544 | +0.06(+0.24%) |
Sep 11, 2017 | 24.65 | 24.78 | 24.44 | 24.75 | 490,546 | +0.38(+1.55%) |
Sep 08, 2017 | 24.45 | 24.57 | 24.26 | 24.38 | 637,881 | -0.06(-0.25%) |
Sep 07, 2017 | 24.43 | 24.59 | 24.08 | 24.44 | 752,453 | -0.05(-0.21%) |
Sep 06, 2017 | 24.62 | 24.71 | 24.27 | 24.49 | 708,270 | -0.03(-0.10%) |
Sep 05, 2017 | 25.16 | 25.28 | 24.32 | 24.51 | 1,057,943 | -0.73(-2.89%) |
Sep 01, 2017 | 25.40 | 25.65 | 25.22 | 25.24 | 691,195 | -0.06(-0.24%) |
Aug 31, 2017 | 25.39 | 25.40 | 25.10 | 25.30 | 559,867 | +0.12(+0.48%) |
Aug 30, 2017 | 24.79 | 25.24 | 24.76 | 25.18 | 664,043 | +0.47(+1.91%) |
Aug 29, 2017 | 24.52 | 24.79 | 24.36 | 24.71 | 452,224 | -0.06(-0.24%) |
Aug 28, 2017 | 25.17 | 25.19 | 24.74 | 24.77 | 582,765 | -0.27(-1.09%) |
Aug 25, 2017 | 25.03 | 25.27 | 24.77 | 25.04 | 414,302 | +0.05(+0.21%) |
Aug 24, 2017 | 25.17 | 25.77 | 24.99 | 24.99 | 980,380 | -0.15(-0.58%) |
Aug 23, 2017 | 25.16 | 25.28 | 25.10 | 25.14 | 431,669 | -0.10(-0.41%) |
Aug 22, 2017 | 24.86 | 25.42 | 24.86 | 25.24 | 910,792 | +0.41(+1.66%) |
Aug 21, 2017 | 25.15 | 25.34 | 24.62 | 24.83 | 1,506,695 | -0.26(-1.02%) |
Aug 18, 2017 | 24.56 | 25.41 | 24.32 | 25.09 | 1,561,227 | +0.30(+1.21%) |
Aug 17, 2017 | 25.72 | 25.76 | 24.75 | 24.79 | 2,364,191 | -1.10(-4.24%) |
Aug 16, 2017 | 26.13 | 26.35 | 25.88 | 25.88 | 926,456 | -0.16(-0.63%) |
Aug 15, 2017 | 25.70 | 26.25 | 25.45 | 26.05 | 1,665,118 | +0.56(+2.18%) |
Aug 14, 2017 | 25.51 | 25.75 | 25.22 | 25.49 | 1,062,809 | +0.31(+1.23%) |
Aug 11, 2017 | 24.86 | 25.32 | 24.62 | 25.18 | 995,431 | -0.09(-0.37%) |
Aug 10, 2017 | 25.56 | 25.86 | 25.26 | 25.28 | 1,560,881 | -0.45(-1.73%) |
Aug 09, 2017 | 25.52 | 25.77 | 25.42 | 25.72 | 1,286,356 | +0.12(+0.47%) |
Aug 08, 2017 | 25.64 | 25.77 | 25.49 | 25.60 | 3,699,750 | -0.03(-0.13%) |
Aug 07, 2017 | 24.93 | 25.70 | 24.76 | 25.64 | 3,452,350 | +0.79(+3.17%) |
Aug 04, 2017 | 24.84 | 24.98 | 24.74 | 24.85 | 2,185,526 | +0.15(+0.59%) |
Aug 03, 2017 | 24.08 | 24.91 | 23.99 | 24.70 | 1,625,336 | +0.59(+2.45%) |
Aug 02, 2017 | 23.52 | 24.80 | 23.42 | 24.11 | 1,278,663 | -0.17(-0.71%) |
Aug 01, 2017 | 24.20 | 24.44 | 23.93 | 24.28 | 1,115,015 | +0.21(+0.85%) |
Jul 31, 2017 | 23.89 | 24.20 | 23.71 | 24.08 | 556,233 | +0.31(+1.30%) |
Jul 28, 2017 | 24.00 | 24.05 | 23.65 | 23.77 | 895,216 | -0.27(-1.14%) |
Jul 27, 2017 | 24.22 | 24.73 | 23.89 | 24.04 | 1,343,270 | -0.10(-0.43%) |
Jul 26, 2017 | 24.16 | 24.42 | 23.92 | 24.14 | 928,393 | +0.06(+0.25%) |
Jul 25, 2017 | 24.17 | 24.21 | 23.87 | 24.08 | 567,189 | +0.09(+0.39%) |
Jul 24, 2017 | 24.02 | 24.14 | 23.64 | 23.99 | 940,049 | +0.06(+0.25%) |
Jul 21, 2017 | 23.88 | 24.14 | 23.83 | 23.93 | 912,405 | +0.05(+0.22%) |
Jul 20, 2017 | 23.77 | 24.03 | 23.63 | 23.88 | 1,181,382 | +0.15(+0.61%) |
Jul 19, 2017 | 23.18 | 23.78 | 23.01 | 23.73 | 951,935 | +0.69(+2.97%) |
Jul 18, 2017 | 23.30 | 23.39 | 22.84 | 23.05 | 862,210 | -0.30(-1.28%) |
Jul 17, 2017 | 23.35 | 23.41 | 23.14 | 23.35 | 913,728 | -0.01(-0.04%) |
Jul 14, 2017 | 23.30 | 23.40 | 23.12 | 23.36 | 557,597 | +0.06(+0.26%) |
Jul 13, 2017 | 23.17 | 23.31 | 23.01 | 23.30 | 350,130 | +0.15(+0.67%) |
Jul 12, 2017 | 23.33 | 23.36 | 23.09 | 23.14 | 422,105 | -0.07(-0.30%) |
Jul 11, 2017 | 23.12 | 23.36 | 23.03 | 23.21 | 909,859 | +0.15(+0.67%) |
Jul 10, 2017 | 22.46 | 23.36 | 22.43 | 23.06 | 979,588 | +0.49(+2.16%) |
Jul 07, 2017 | 23.06 | 23.06 | 22.52 | 22.57 | 910,558 | -0.31(-1.35%) |
Jul 06, 2017 | 22.46 | 23.30 | 22.29 | 22.88 | 1,185,388 | +0.29(+1.29%) |
Jul 05, 2017 | 22.58 | 22.71 | 22.21 | 22.59 | 1,264,301 | -0.05(-0.23%) |