Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.06 | 25.30 | 25.01 | 25.19 | 146,009 | +0.07(+0.28%) |
Sep 28, 2017 | 24.91 | 25.18 | 24.74 | 25.12 | 309,146 | +0.12(+0.48%) |
Sep 27, 2017 | 24.67 | 25.38 | 24.62 | 25.00 | 600,878 | +0.39(+1.58%) |
Sep 26, 2017 | 24.54 | 24.75 | 24.46 | 24.61 | 296,387 | +0.13(+0.53%) |
Sep 25, 2017 | 24.47 | 24.72 | 24.35 | 24.48 | 275,974 | +0.04(+0.16%) |
Sep 22, 2017 | 24.27 | 24.70 | 24.27 | 24.44 | 336,825 | +0.21(+0.87%) |
Sep 21, 2017 | 24.31 | 24.34 | 24.07 | 24.23 | 149,710 | -0.07(-0.29%) |
Sep 20, 2017 | 24.41 | 24.59 | 24.24 | 24.30 | 224,697 | -0.11(-0.45%) |
Sep 19, 2017 | 24.50 | 24.71 | 24.31 | 24.41 | 276,294 | -0.07(-0.29%) |
Sep 18, 2017 | 24.34 | 24.64 | 24.25 | 24.48 | 314,039 | +0.10(+0.41%) |
Sep 15, 2017 | 24.74 | 25.10 | 24.27 | 24.38 | 2,316,745 | -0.30(-1.22%) |
Sep 14, 2017 | 24.90 | 25.10 | 24.64 | 24.68 | 505,059 | -0.18(-0.72%) |
Sep 13, 2017 | 24.98 | 25.14 | 24.82 | 24.86 | 376,485 | -0.16(-0.64%) |
Sep 12, 2017 | 24.58 | 25.12 | 24.58 | 25.02 | 285,139 | +0.49(+2.00%) |
Sep 11, 2017 | 24.57 | 24.65 | 24.40 | 24.53 | 393,033 | +0.15(+0.62%) |
Sep 08, 2017 | 23.72 | 24.58 | 23.68 | 24.38 | 405,222 | +0.69(+2.91%) |
Sep 07, 2017 | 23.74 | 23.89 | 23.58 | 23.69 | 447,643 | -0.09(-0.38%) |
Sep 06, 2017 | 23.75 | 23.90 | 23.68 | 23.78 | 637,489 | +0.02(+0.08%) |
Sep 05, 2017 | 23.75 | 24.09 | 23.58 | 23.76 | 380,119 | -0.09(-0.38%) |
Sep 01, 2017 | 23.83 | 24.01 | 23.76 | 23.85 | 254,500 | +0.01(+0.04%) |
Aug 31, 2017 | 23.64 | 24.03 | 23.49 | 23.84 | 613,679 | +0.21(+0.89%) |
Aug 30, 2017 | 23.74 | 23.90 | 23.47 | 23.63 | 258,065 | -0.06(-0.25%) |
Aug 29, 2017 | 23.44 | 23.82 | 23.44 | 23.69 | 231,216 | +0.20(+0.85%) |
Aug 28, 2017 | 23.50 | 23.73 | 23.38 | 23.49 | 326,410 | -0.07(-0.30%) |
Aug 25, 2017 | 23.51 | 23.60 | 23.32 | 23.56 | 354,615 | +0.07(+0.30%) |
Aug 24, 2017 | 23.19 | 23.74 | 23.15 | 23.49 | 335,106 | +0.29(+1.25%) |
Aug 23, 2017 | 23.00 | 23.29 | 22.95 | 23.20 | 96,917 | +0.09(+0.39%) |
Aug 22, 2017 | 23.03 | 23.26 | 22.92 | 23.11 | 160,764 | +0.13(+0.57%) |
Aug 21, 2017 | 22.88 | 23.11 | 22.83 | 22.98 | 248,114 | +0.04(+0.17%) |
Aug 18, 2017 | 23.08 | 23.26 | 22.93 | 22.94 | 326,640 | -0.28(-1.21%) |
Aug 17, 2017 | 23.15 | 23.43 | 23.09 | 23.22 | 279,527 | +0.02(+0.09%) |
Aug 16, 2017 | 22.96 | 23.23 | 22.89 | 23.20 | 186,559 | +0.27(+1.18%) |
Aug 15, 2017 | 22.91 | 22.99 | 22.79 | 22.93 | 197,258 | -0.04(-0.17%) |
Aug 14, 2017 | 23.10 | 23.15 | 22.93 | 22.97 | 253,670 | +0.02(+0.09%) |
Aug 11, 2017 | 22.86 | 23.34 | 22.66 | 22.95 | 326,249 | -0.05(-0.22%) |
Aug 10, 2017 | 23.03 | 23.08 | 22.76 | 23.00 | 524,287 | -0.10(-0.43%) |
Aug 09, 2017 | 23.62 | 23.98 | 22.89 | 23.10 | 489,644 | -0.40(-1.70%) |
Aug 08, 2017 | 22.90 | 23.63 | 22.89 | 23.50 | 369,085 | +0.65(+2.84%) |
Aug 07, 2017 | 23.43 | 23.80 | 22.55 | 22.85 | 558,760 | -1.15(-4.79%) |
Aug 04, 2017 | 24.07 | 24.21 | 23.90 | 24.00 | 540,906 | +0.08(+0.33%) |
Aug 03, 2017 | 24.75 | 24.82 | 23.77 | 23.92 | 449,613 | -0.34(-1.40%) |
Aug 02, 2017 | 24.38 | 24.46 | 24.15 | 24.26 | 411,802 | -0.09(-0.37%) |
Aug 01, 2017 | 24.30 | 24.30 | 24.11 | 24.35 | 420,947 | +0.17(+0.70%) |
Jul 31, 2017 | 23.99 | 24.21 | 23.95 | 24.18 | 300,420 | +0.22(+0.92%) |
Jul 28, 2017 | 23.93 | 24.25 | 23.76 | 23.96 | 285,750 | -0.09(-0.37%) |
Jul 27, 2017 | 24.09 | 24.12 | 23.84 | 24.05 | 223,684 | +0.03(+0.12%) |
Jul 26, 2017 | 24.06 | 24.33 | 24.00 | 24.02 | 675,133 | +0.02(+0.08%) |
Jul 25, 2017 | 23.44 | 24.23 | 23.43 | 24.00 | 732,756 | +0.57(+2.43%) |
Jul 24, 2017 | 23.41 | 23.54 | 23.22 | 23.43 | 332,104 | -0.02(-0.09%) |
Jul 21, 2017 | 23.49 | 23.49 | 23.27 | 23.45 | 178,200 | +0.04(+0.17%) |
Jul 20, 2017 | 23.35 | 23.48 | 23.19 | 23.41 | 157,177 | -0.01(-0.04%) |
Jul 19, 2017 | 23.43 | 23.55 | 23.33 | 23.42 | 480,203 | +0.02(+0.09%) |
Jul 18, 2017 | 23.16 | 23.52 | 23.02 | 23.40 | 536,452 | +0.15(+0.65%) |
Jul 17, 2017 | 23.10 | 23.30 | 22.99 | 23.25 | 176,984 | +0.05(+0.22%) |
Jul 14, 2017 | 23.09 | 23.22 | 22.97 | 23.20 | 138,219 | +0.09(+0.39%) |
Jul 13, 2017 | 23.00 | 23.21 | 22.68 | 23.11 | 262,928 | +0.11(+0.48%) |
Jul 12, 2017 | 22.59 | 23.01 | 22.41 | 23.00 | 232,505 | +0.51(+2.27%) |
Jul 11, 2017 | 22.45 | 22.60 | 22.37 | 22.49 | 224,274 | +0.05(+0.22%) |
Jul 10, 2017 | 22.63 | 22.67 | 22.39 | 22.44 | 259,894 | -0.27(-1.19%) |
Jul 07, 2017 | 22.71 | 22.79 | 22.50 | 22.71 | 355,129 | +0.13(+0.58%) |
Jul 06, 2017 | 22.56 | 22.61 | 22.35 | 22.58 | 327,210 | -0.13(-0.57%) |
Jul 05, 2017 | 22.72 | 22.81 | 22.40 | 22.71 | 313,914 | -0.01(-0.04%) |