Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.51 | 26.70 | 26.40 | 26.68 | 73,691 | +0.42(+1.60%) |
Sep 28, 2017 | 26.26 | 26.35 | 26.17 | 26.26 | 92,803 | +0.07(+0.27%) |
Sep 27, 2017 | 26.04 | 26.27 | 25.98 | 26.19 | 438,057 | -0.67(-2.49%) |
Sep 26, 2017 | 26.07 | 27.31 | 26.04 | 26.86 | 1,339,762 | +0.86(+3.29%) |
Sep 25, 2017 | 26.06 | 26.13 | 25.97 | 26.00 | 1,031,152 | -0.23(-0.86%) |
Sep 22, 2017 | 26.25 | 26.33 | 26.22 | 26.23 | 1,394,600 | +0.17(+0.65%) |
Sep 21, 2017 | 25.86 | 26.16 | 25.83 | 26.06 | 968,493 | +0.18(+0.70%) |
Sep 20, 2017 | 25.70 | 25.92 | 25.70 | 25.88 | 111,535 | +0.11(+0.43%) |
Sep 19, 2017 | 25.67 | 25.81 | 25.65 | 25.77 | 50,018 | +0.35(+1.38%) |
Sep 18, 2017 | 25.40 | 25.44 | 25.31 | 25.42 | 27,837 | +0.16(+0.63%) |
Sep 15, 2017 | 25.39 | 25.43 | 25.23 | 25.26 | 40,522 | -0.23(-0.90%) |
Sep 14, 2017 | 25.26 | 25.54 | 25.26 | 25.49 | 45,422 | +0.40(+1.59%) |
Sep 13, 2017 | 25.33 | 25.33 | 25.06 | 25.09 | 181,572 | -0.53(-2.07%) |
Sep 12, 2017 | 25.54 | 25.66 | 25.54 | 25.62 | 26,194 | +0.29(+1.14%) |
Sep 11, 2017 | 25.16 | 25.34 | 25.16 | 25.33 | 34,207 | +0.49(+1.97%) |
Sep 08, 2017 | 24.87 | 24.94 | 24.76 | 24.84 | 39,258 | -0.11(-0.44%) |
Sep 07, 2017 | 24.95 | 24.96 | 24.84 | 24.95 | 33,177 | +0.30(+1.22%) |
Sep 06, 2017 | 24.51 | 24.69 | 24.51 | 24.65 | 39,027 | +0.38(+1.55%) |
Sep 05, 2017 | 24.37 | 24.44 | 24.20 | 24.27 | 35,975 | -0.19(-0.76%) |
Sep 01, 2017 | 24.55 | 24.60 | 24.45 | 24.46 | 44,664 | +0.02(+0.08%) |
Aug 31, 2017 | 24.49 | 24.49 | 24.31 | 24.44 | 49,921 | +0.01(+0.04%) |
Aug 30, 2017 | 24.45 | 24.49 | 24.37 | 24.43 | 26,669 | -0.02(-0.08%) |
Aug 29, 2017 | 24.32 | 24.57 | 24.32 | 24.45 | 44,937 | -0.08(-0.33%) |
Aug 28, 2017 | 24.52 | 24.54 | 24.44 | 24.53 | 33,902 | -0.05(-0.20%) |
Aug 25, 2017 | 24.49 | 24.65 | 24.43 | 24.58 | 35,913 | +0.23(+0.94%) |
Aug 24, 2017 | 24.28 | 24.41 | 24.28 | 24.35 | 31,778 | -0.14(-0.57%) |
Aug 23, 2017 | 24.48 | 24.54 | 24.41 | 24.49 | 46,052 | +0.06(+0.25%) |
Aug 22, 2017 | 24.27 | 24.44 | 24.26 | 24.43 | 86,087 | +0.26(+1.08%) |
Aug 21, 2017 | 24.17 | 24.24 | 24.10 | 24.17 | 34,483 | -0.05(-0.21%) |
Aug 18, 2017 | 24.09 | 24.22 | 24.06 | 24.22 | 36,266 | -0.13(-0.53%) |
Aug 17, 2017 | 24.50 | 24.54 | 24.33 | 24.35 | 56,217 | -0.34(-1.38%) |
Aug 16, 2017 | 24.61 | 24.70 | 24.53 | 24.69 | 160,116 | +0.18(+0.73%) |
Aug 15, 2017 | 24.44 | 24.52 | 24.36 | 24.51 | 39,048 | +0.05(+0.20%) |
Aug 14, 2017 | 24.45 | 24.60 | 24.44 | 24.46 | 35,071 | +0.06(+0.25%) |
Aug 11, 2017 | 24.23 | 24.37 | 24.16 | 24.40 | 48,641 | +0.21(+0.87%) |
Aug 10, 2017 | 24.30 | 24.31 | 24.07 | 24.19 | 47,327 | -0.26(-1.06%) |
Aug 09, 2017 | 24.30 | 24.52 | 24.30 | 24.45 | 39,974 | -0.23(-0.95%) |
Aug 08, 2017 | 24.87 | 24.87 | 24.66 | 24.68 | 45,116 | -0.18(-0.70%) |
Aug 07, 2017 | 24.91 | 24.91 | 24.76 | 24.86 | 33,238 | -0.06(-0.24%) |
Aug 04, 2017 | 24.99 | 24.99 | 24.81 | 24.92 | 32,494 | +0.14(+0.56%) |
Aug 03, 2017 | 24.82 | 24.84 | 24.72 | 24.78 | 38,693 | +0.16(+0.64%) |
Aug 02, 2017 | 24.52 | 24.66 | 24.42 | 24.62 | 29,226 | +0.08(+0.34%) |
Aug 01, 2017 | 24.63 | 24.63 | 24.49 | 24.54 | 25,716 | +0.03(+0.12%) |
Jul 31, 2017 | 24.59 | 24.59 | 24.36 | 24.51 | 27,758 | -0.14(-0.57%) |
Jul 28, 2017 | 24.69 | 24.70 | 24.59 | 24.65 | 32,592 | -0.19(-0.76%) |
Jul 27, 2017 | 24.91 | 24.91 | 24.70 | 24.84 | 45,470 | -0.26(-1.04%) |
Jul 26, 2017 | 24.90 | 25.12 | 24.90 | 25.10 | 48,215 | +0.26(+1.05%) |
Jul 25, 2017 | 25.00 | 25.03 | 24.79 | 24.84 | 45,195 | +0.00(+0.00%) |
Jul 24, 2017 | 24.82 | 24.85 | 24.70 | 24.84 | 54,278 | +0.04(+0.14%) |
Jul 21, 2017 | 24.84 | 24.84 | 24.58 | 24.80 | 40,236 | -0.39(-1.53%) |
Jul 20, 2017 | 25.28 | 25.29 | 25.09 | 25.19 | 34,542 | -0.05(-0.20%) |
Jul 19, 2017 | 25.04 | 25.24 | 25.04 | 25.24 | 39,229 | +0.11(+0.44%) |
Jul 18, 2017 | 24.97 | 25.14 | 24.96 | 25.13 | 36,800 | -0.05(-0.20%) |
Jul 17, 2017 | 25.07 | 25.19 | 25.07 | 25.18 | 35,704 | +0.04(+0.16%) |
Jul 14, 2017 | 24.97 | 25.16 | 24.92 | 25.14 | 33,000 | +0.27(+1.09%) |
Jul 13, 2017 | 24.93 | 24.93 | 24.75 | 24.87 | 34,030 | -0.08(-0.32%) |
Jul 12, 2017 | 24.88 | 24.99 | 24.85 | 24.95 | 34,254 | +0.31(+1.26%) |
Jul 11, 2017 | 24.51 | 24.64 | 24.39 | 24.64 | 36,990 | -0.01(-0.04%) |
Jul 10, 2017 | 24.48 | 24.66 | 24.48 | 24.65 | 25,924 | +0.09(+0.37%) |
Jul 07, 2017 | 24.46 | 24.59 | 24.36 | 24.56 | 42,658 | -0.03(-0.12%) |
Jul 06, 2017 | 24.47 | 24.65 | 24.39 | 24.59 | 40,865 | -0.12(-0.49%) |
Jul 05, 2017 | 24.60 | 24.71 | 24.56 | 24.71 | 37,851 | -0.29(-1.16%) |