Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.33 | 25.56 | 25.04 | 25.25 | 973,040 | -0.03(-0.10%) |
Sep 28, 2017 | 25.12 | 25.33 | 24.96 | 25.28 | 1,032,737 | +0.04(+0.14%) |
Sep 27, 2017 | 24.46 | 25.30 | 24.42 | 25.25 | 998,668 | +0.73(+2.99%) |
Sep 26, 2017 | 24.32 | 24.64 | 24.25 | 24.51 | 495,247 | +0.28(+1.15%) |
Sep 25, 2017 | 24.10 | 24.33 | 24.01 | 24.23 | 637,583 | +0.17(+0.73%) |
Sep 22, 2017 | 23.69 | 24.08 | 23.69 | 24.06 | 586,992 | +0.27(+1.14%) |
Sep 21, 2017 | 24.02 | 24.13 | 23.69 | 23.79 | 699,641 | -0.25(-1.05%) |
Sep 20, 2017 | 24.01 | 24.12 | 23.65 | 24.04 | 484,909 | -0.01(-0.04%) |
Sep 19, 2017 | 23.78 | 24.13 | 23.77 | 24.05 | 635,289 | +0.24(+1.03%) |
Sep 18, 2017 | 23.50 | 23.81 | 23.39 | 23.80 | 459,320 | +0.35(+1.49%) |
Sep 15, 2017 | 23.06 | 23.49 | 22.90 | 23.46 | 976,774 | +0.31(+1.32%) |
Sep 14, 2017 | 23.58 | 23.59 | 23.04 | 23.15 | 472,522 | -0.52(-2.18%) |
Sep 13, 2017 | 23.44 | 23.73 | 23.18 | 23.66 | 621,479 | +0.22(+0.93%) |
Sep 12, 2017 | 23.64 | 23.66 | 23.42 | 23.45 | 199,054 | -0.10(-0.41%) |
Sep 11, 2017 | 23.50 | 23.73 | 23.50 | 23.54 | 361,163 | +0.09(+0.37%) |
Sep 08, 2017 | 23.51 | 23.55 | 23.23 | 23.46 | 353,241 | -0.11(-0.48%) |
Sep 07, 2017 | 23.42 | 23.59 | 23.28 | 23.57 | 522,157 | +0.30(+1.28%) |
Sep 06, 2017 | 23.57 | 23.80 | 23.26 | 23.27 | 727,483 | -0.14(-0.60%) |
Sep 05, 2017 | 23.26 | 23.62 | 23.25 | 23.41 | 786,250 | +0.17(+0.71%) |
Sep 01, 2017 | 23.06 | 23.18 | 23.04 | 23.25 | 359,784 | +0.27(+1.18%) |
Aug 31, 2017 | 22.49 | 22.99 | 22.48 | 22.97 | 542,135 | +0.54(+2.41%) |
Aug 30, 2017 | 22.49 | 22.71 | 22.42 | 22.43 | 399,389 | -0.12(-0.54%) |
Aug 29, 2017 | 22.70 | 23.01 | 22.34 | 22.56 | 618,227 | -0.45(-1.94%) |
Aug 28, 2017 | 23.03 | 23.04 | 22.77 | 23.00 | 453,434 | +0.03(+0.11%) |
Aug 25, 2017 | 22.88 | 23.11 | 22.80 | 22.97 | 371,675 | +0.16(+0.69%) |
Aug 24, 2017 | 22.70 | 22.93 | 22.58 | 22.82 | 515,627 | +0.34(+1.52%) |
Aug 23, 2017 | 22.49 | 22.73 | 22.42 | 22.48 | 699,439 | -0.12(-0.54%) |
Aug 22, 2017 | 22.89 | 22.89 | 22.51 | 22.60 | 470,222 | -0.06(-0.27%) |
Aug 21, 2017 | 22.50 | 22.78 | 22.37 | 22.66 | 702,452 | +0.11(+0.50%) |
Aug 18, 2017 | 22.59 | 22.81 | 22.31 | 22.55 | 886,978 | -0.31(-1.34%) |
Aug 17, 2017 | 23.21 | 23.24 | 22.84 | 22.85 | 817,720 | -0.47(-2.02%) |
Aug 16, 2017 | 23.15 | 23.55 | 23.15 | 23.32 | 895,063 | +0.45(+1.99%) |
Aug 15, 2017 | 23.59 | 23.59 | 22.78 | 22.87 | 982,058 | -0.81(-3.43%) |
Aug 14, 2017 | 23.42 | 23.80 | 23.31 | 23.68 | 1,507,581 | +0.41(+1.76%) |
Aug 11, 2017 | 22.49 | 23.38 | 22.09 | 23.27 | 1,623,829 | +0.61(+2.70%) |
Aug 10, 2017 | 23.70 | 23.84 | 22.66 | 22.66 | 1,173,448 | -0.98(-4.14%) |
Aug 09, 2017 | 24.56 | 24.62 | 22.58 | 23.64 | 1,914,205 | -0.63(-2.59%) |
Aug 08, 2017 | 24.47 | 24.69 | 24.22 | 24.27 | 1,006,394 | -0.08(-0.32%) |
Aug 07, 2017 | 24.34 | 24.64 | 24.27 | 24.35 | 831,135 | +0.11(+0.47%) |
Aug 04, 2017 | 24.51 | 24.14 | 24.23 | 666,762 | +0.04(+0.18%) | |
Aug 03, 2017 | 24.35 | 24.70 | 24.14 | 24.19 | 463,799 | -0.20(-0.82%) |
Aug 02, 2017 | 24.73 | 25.02 | 24.17 | 24.39 | 787,598 | -0.45(-1.83%) |
Aug 01, 2017 | 24.66 | 24.86 | 24.41 | 24.84 | 536,678 | +0.21(+0.85%) |
Jul 31, 2017 | 24.61 | 24.70 | 24.32 | 24.63 | 534,008 | +0.12(+0.50%) |
Jul 28, 2017 | 24.37 | 24.82 | 24.34 | 24.51 | 467,640 | +0.08(+0.32%) |
Jul 27, 2017 | 24.27 | 24.65 | 24.05 | 24.43 | 543,932 | +0.16(+0.65%) |
Jul 26, 2017 | 24.44 | 24.50 | 24.02 | 24.28 | 446,680 | -0.17(-0.71%) |
Jul 25, 2017 | 23.64 | 24.53 | 23.60 | 24.45 | 653,225 | +0.93(+3.94%) |
Jul 24, 2017 | 23.83 | 24.10 | 23.37 | 23.52 | 529,581 | -0.55(-2.29%) |
Jul 21, 2017 | 24.31 | 24.56 | 23.85 | 24.08 | 504,249 | -0.09(-0.36%) |
Jul 20, 2017 | 23.63 | 24.17 | 23.44 | 24.16 | 824,899 | +0.48(+2.03%) |
Jul 19, 2017 | 23.66 | 23.80 | 23.50 | 23.68 | 326,578 | +0.06(+0.26%) |
Jul 18, 2017 | 23.73 | 23.98 | 23.55 | 23.62 | 456,625 | -0.18(-0.77%) |
Jul 17, 2017 | 23.86 | 24.10 | 23.77 | 23.80 | 486,798 | -0.06(-0.26%) |
Jul 14, 2017 | 23.90 | 23.93 | 23.60 | 23.87 | 467,623 | -0.05(-0.22%) |
Jul 13, 2017 | 23.94 | 23.96 | 23.64 | 23.92 | 906,077 | +0.12(+0.51%) |
Jul 12, 2017 | 23.75 | 23.94 | 23.66 | 23.80 | 463,142 | +0.13(+0.55%) |
Jul 11, 2017 | 24.03 | 24.03 | 23.57 | 23.66 | 443,696 | -0.32(-1.35%) |
Jul 10, 2017 | 23.96 | 24.09 | 23.60 | 23.99 | 630,454 | +0.01(+0.04%) |
Jul 07, 2017 | 23.84 | 24.09 | 23.62 | 23.98 | 431,302 | +0.25(+1.07%) |
Jul 06, 2017 | 23.99 | 23.99 | 23.59 | 23.73 | 573,115 | -0.37(-1.52%) |
Jul 05, 2017 | 24.36 | 24.36 | 23.92 | 24.09 | 446,568 | -0.24(-0.97%) |