Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.52 | 25.75 | 25.23 | 25.44 | 965,843 | -0.03(-0.10%) |
Sep 28, 2017 | 25.31 | 25.52 | 25.14 | 25.47 | 1,025,098 | +0.04(+0.14%) |
Sep 27, 2017 | 24.64 | 25.49 | 24.61 | 25.43 | 991,282 | +0.74(+2.99%) |
Sep 26, 2017 | 24.50 | 24.83 | 24.43 | 24.69 | 491,584 | +0.28(+1.15%) |
Sep 25, 2017 | 24.28 | 24.51 | 24.18 | 24.41 | 632,867 | +0.18(+0.73%) |
Sep 22, 2017 | 23.87 | 24.26 | 23.87 | 24.24 | 582,651 | +0.27(+1.14%) |
Sep 21, 2017 | 24.20 | 24.31 | 23.87 | 23.96 | 694,466 | -0.26(-1.05%) |
Sep 20, 2017 | 24.18 | 24.30 | 23.82 | 24.22 | 481,322 | -0.01(-0.04%) |
Sep 19, 2017 | 23.96 | 24.31 | 23.95 | 24.23 | 630,590 | +0.25(+1.03%) |
Sep 18, 2017 | 23.67 | 23.99 | 23.56 | 23.98 | 455,922 | +0.35(+1.49%) |
Sep 15, 2017 | 23.23 | 23.67 | 23.07 | 23.63 | 969,549 | +0.31(+1.32%) |
Sep 14, 2017 | 23.75 | 23.76 | 23.21 | 23.32 | 469,027 | -0.52(-2.18%) |
Sep 13, 2017 | 23.61 | 23.90 | 23.36 | 23.84 | 616,882 | +0.22(+0.93%) |
Sep 12, 2017 | 23.81 | 23.83 | 23.59 | 23.62 | 197,581 | -0.10(-0.41%) |
Sep 11, 2017 | 23.67 | 23.91 | 23.67 | 23.72 | 358,491 | +0.09(+0.37%) |
Sep 08, 2017 | 23.68 | 23.73 | 23.40 | 23.63 | 350,628 | -0.11(-0.48%) |
Sep 07, 2017 | 23.59 | 23.77 | 23.45 | 23.74 | 518,294 | +0.30(+1.28%) |
Sep 06, 2017 | 23.74 | 23.97 | 23.44 | 23.45 | 722,102 | -0.14(-0.60%) |
Sep 05, 2017 | 23.44 | 23.80 | 23.42 | 23.59 | 780,435 | +0.17(+0.71%) |
Sep 01, 2017 | 23.23 | 23.35 | 23.21 | 23.42 | 357,123 | +0.27(+1.18%) |
Aug 31, 2017 | 22.66 | 23.16 | 22.64 | 23.15 | 538,125 | +0.55(+2.41%) |
Aug 30, 2017 | 22.66 | 22.88 | 22.58 | 22.60 | 396,435 | -0.12(-0.54%) |
Aug 29, 2017 | 22.86 | 23.18 | 22.50 | 22.72 | 613,654 | -0.45(-1.94%) |
Aug 28, 2017 | 23.20 | 23.22 | 22.93 | 23.17 | 450,081 | +0.03(+0.11%) |
Aug 25, 2017 | 23.05 | 23.28 | 22.97 | 23.15 | 368,926 | +0.16(+0.69%) |
Aug 24, 2017 | 22.86 | 23.10 | 22.75 | 22.99 | 511,813 | +0.34(+1.52%) |
Aug 23, 2017 | 22.65 | 22.89 | 22.58 | 22.64 | 694,266 | -0.12(-0.54%) |
Aug 22, 2017 | 23.06 | 23.06 | 22.68 | 22.77 | 466,744 | -0.06(-0.27%) |
Aug 21, 2017 | 22.67 | 22.95 | 22.54 | 22.83 | 697,256 | +0.11(+0.50%) |
Aug 18, 2017 | 22.76 | 22.98 | 22.48 | 22.71 | 880,418 | -0.31(-1.34%) |
Aug 17, 2017 | 23.38 | 23.41 | 23.01 | 23.02 | 811,672 | -0.48(-2.02%) |
Aug 16, 2017 | 23.32 | 23.73 | 23.32 | 23.50 | 888,442 | +0.46(+1.99%) |
Aug 15, 2017 | 23.77 | 23.77 | 22.95 | 23.04 | 974,794 | -0.82(-3.43%) |
Aug 14, 2017 | 23.59 | 23.97 | 23.48 | 23.86 | 1,496,430 | +0.41(+1.76%) |
Aug 11, 2017 | 22.66 | 23.55 | 22.26 | 23.45 | 1,611,819 | +0.62(+2.70%) |
Aug 10, 2017 | 23.88 | 24.02 | 22.83 | 22.83 | 1,164,769 | -0.99(-4.14%) |
Aug 09, 2017 | 24.74 | 24.80 | 22.75 | 23.81 | 1,900,047 | -0.63(-2.59%) |
Aug 08, 2017 | 24.65 | 24.87 | 24.40 | 24.45 | 998,950 | -0.08(-0.32%) |
Aug 07, 2017 | 24.52 | 24.83 | 24.45 | 24.53 | 824,987 | +0.11(+0.47%) |
Aug 04, 2017 | 24.69 | 24.32 | 24.41 | 661,831 | +0.04(+0.18%) | |
Aug 03, 2017 | 24.54 | 24.88 | 24.32 | 24.37 | 460,368 | -0.20(-0.82%) |
Aug 02, 2017 | 24.91 | 25.21 | 24.35 | 24.57 | 781,772 | -0.46(-1.83%) |
Aug 01, 2017 | 24.84 | 25.05 | 24.59 | 25.03 | 532,708 | +0.21(+0.85%) |
Jul 31, 2017 | 24.79 | 24.88 | 24.50 | 24.82 | 530,058 | +0.12(+0.50%) |
Jul 28, 2017 | 24.55 | 25.00 | 24.52 | 24.69 | 464,181 | +0.08(+0.32%) |
Jul 27, 2017 | 24.45 | 24.83 | 24.23 | 24.62 | 539,909 | +0.16(+0.65%) |
Jul 26, 2017 | 24.62 | 24.69 | 24.20 | 24.46 | 443,377 | -0.18(-0.71%) |
Jul 25, 2017 | 23.81 | 24.71 | 23.78 | 24.63 | 648,393 | +0.93(+3.94%) |
Jul 24, 2017 | 24.01 | 24.28 | 23.54 | 23.70 | 525,664 | -0.55(-2.29%) |
Jul 21, 2017 | 24.49 | 24.74 | 24.03 | 24.25 | 500,520 | -0.09(-0.36%) |
Jul 20, 2017 | 23.81 | 24.35 | 23.61 | 24.34 | 818,798 | +0.48(+2.03%) |
Jul 19, 2017 | 23.83 | 23.97 | 23.67 | 23.86 | 324,162 | +0.06(+0.26%) |
Jul 18, 2017 | 23.91 | 24.16 | 23.73 | 23.80 | 453,247 | -0.18(-0.77%) |
Jul 17, 2017 | 24.03 | 24.28 | 23.95 | 23.98 | 483,197 | -0.06(-0.26%) |
Jul 14, 2017 | 24.08 | 24.11 | 23.78 | 24.04 | 464,165 | -0.05(-0.22%) |
Jul 13, 2017 | 24.11 | 24.14 | 23.81 | 24.10 | 899,375 | +0.12(+0.51%) |
Jul 12, 2017 | 23.93 | 24.11 | 23.84 | 23.97 | 459,716 | +0.13(+0.55%) |
Jul 11, 2017 | 24.21 | 24.21 | 23.74 | 23.84 | 440,414 | -0.33(-1.35%) |
Jul 10, 2017 | 24.14 | 24.27 | 23.78 | 24.17 | 625,790 | +0.01(+0.04%) |
Jul 07, 2017 | 24.02 | 24.27 | 23.80 | 24.16 | 428,112 | +0.26(+1.07%) |
Jul 06, 2017 | 24.17 | 24.17 | 23.76 | 23.90 | 568,876 | -0.37(-1.52%) |
Jul 05, 2017 | 24.55 | 24.55 | 24.10 | 24.27 | 443,265 | -0.24(-0.97%) |