Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.02 | 25.13 | 24.84 | 24.92 | 676,078 | +0.40(+1.63%) |
Sep 28, 2017 | 24.44 | 24.52 | 24.18 | 24.52 | 745,664 | +0.10(+0.43%) |
Sep 27, 2017 | 24.15 | 24.41 | 931,147 | -0.03(-0.11%) | ||
Sep 26, 2017 | 24.31 | 24.52 | 24.18 | 24.44 | 732,197 | +0.18(+0.75%) |
Sep 25, 2017 | 24.13 | 24.34 | 24.05 | 24.26 | 1,084,340 | +0.29(+1.19%) |
Sep 22, 2017 | 24.18 | 24.34 | 23.92 | 23.97 | 593,471 | -0.16(-0.65%) |
Sep 21, 2017 | 24.26 | 24.43 | 24.04 | 24.13 | 824,041 | -0.10(-0.43%) |
Sep 20, 2017 | 24.39 | 24.47 | 24.13 | 24.23 | 972,476 | -0.13(-0.53%) |
Sep 19, 2017 | 24.23 | 24.39 | 24.08 | 24.36 | 996,785 | +0.16(+0.64%) |
Sep 18, 2017 | 23.97 | 24.23 | 23.97 | 24.21 | 723,893 | +0.13(+0.54%) |
Sep 15, 2017 | 24.13 | 24.13 | 23.79 | 24.08 | 1,194,954 | +0.05(+0.22%) |
Sep 14, 2017 | 23.87 | 24.08 | 23.66 | 24.02 | 655,995 | +0.13(+0.54%) |
Sep 13, 2017 | 24.02 | 24.13 | 23.74 | 23.89 | 1,018,075 | -0.16(-0.65%) |
Sep 12, 2017 | 24.15 | 24.34 | 24.00 | 24.05 | 991,743 | -0.05(-0.22%) |
Sep 11, 2017 | 23.97 | 24.34 | 23.97 | 24.10 | 788,030 | +0.26(+1.09%) |
Sep 08, 2017 | 23.87 | 24.05 | 23.79 | 23.84 | 689,463 | -0.05(-0.22%) |
Sep 07, 2017 | 23.97 | 24.05 | 23.74 | 23.89 | 1,045,574 | +0.00(+0.00%) |
Sep 06, 2017 | 24.15 | 24.34 | 23.87 | 23.89 | 1,079,622 | -0.21(-0.86%) |
Sep 05, 2017 | 24.41 | 24.56 | 24.10 | 24.10 | 1,056,330 | -0.21(-0.86%) |
Sep 01, 2017 | 24.31 | 24.47 | 24.27 | 24.31 | 716,651 | +0.00(+0.00%) |
Aug 31, 2017 | 24.00 | 24.34 | 23.98 | 24.31 | 896,305 | +0.42(+1.74%) |
Aug 30, 2017 | 23.61 | 23.95 | 23.53 | 23.89 | 619,322 | +0.21(+0.88%) |
Aug 29, 2017 | 23.84 | 23.97 | 23.69 | 23.69 | 635,371 | -0.16(-0.65%) |
Aug 28, 2017 | 24.02 | 24.02 | 23.76 | 23.84 | 957,772 | -0.16(-0.65%) |
Aug 25, 2017 | 23.89 | 24.10 | 23.74 | 24.00 | 1,072,884 | +0.18(+0.76%) |
Aug 24, 2017 | 24.21 | 24.21 | 23.71 | 23.82 | 2,358,531 | -0.34(-1.40%) |
Aug 23, 2017 | 23.79 | 24.21 | 23.79 | 24.15 | 1,172,184 | +0.26(+1.09%) |
Aug 22, 2017 | 24.00 | 24.00 | 23.82 | 23.89 | 844,115 | -0.05(-0.22%) |
Aug 21, 2017 | 23.71 | 24.08 | 23.63 | 23.95 | 832,655 | +0.21(+0.88%) |
Aug 18, 2017 | 23.66 | 23.89 | 23.58 | 23.74 | 830,601 | -0.13(-0.54%) |
Aug 17, 2017 | 23.92 | 24.14 | 23.87 | 23.87 | 964,014 | -0.05(-0.22%) |
Aug 16, 2017 | 23.89 | 24.21 | 23.87 | 23.92 | 792,615 | +0.00(+0.00%) |
Aug 15, 2017 | 23.95 | 23.95 | 23.69 | 23.92 | 675,808 | -0.05(-0.22%) |
Aug 14, 2017 | 23.66 | 23.97 | 23.62 | 23.97 | 980,869 | +0.36(+1.54%) |
Aug 11, 2017 | 23.71 | 23.84 | 23.54 | 23.61 | 1,128,000 | -0.18(-0.77%) |
Aug 10, 2017 | 23.82 | 23.97 | 23.72 | 23.79 | 1,070,214 | -0.05(-0.22%) |
Aug 09, 2017 | 23.79 | 23.92 | 23.74 | 23.84 | 1,496,462 | +0.00(+0.00%) |
Aug 08, 2017 | 23.87 | 23.97 | 23.76 | 23.84 | 731,892 | -0.03(-0.11%) |
Aug 07, 2017 | 23.95 | 24.00 | 23.82 | 23.87 | 916,346 | -0.08(-0.33%) |
Aug 04, 2017 | 23.92 | 24.05 | 23.84 | 23.95 | 1,000,699 | +0.05(+0.22%) |
Aug 03, 2017 | 23.87 | 24.01 | 23.79 | 23.89 | 1,017,380 | +0.00(+0.00%) |
Aug 02, 2017 | 24.34 | 24.34 | 23.87 | 23.89 | 1,119,355 | -0.49(-2.03%) |
Aug 01, 2017 | 24.47 | 24.49 | 24.08 | 24.39 | 3,367,786 | +0.49(+2.07%) |
Jul 31, 2017 | 23.45 | 23.95 | 23.32 | 23.89 | 2,012,701 | +0.49(+2.11%) |
Jul 28, 2017 | 23.40 | 23.74 | 23.06 | 23.40 | 1,396,123 | +0.34(+1.47%) |
Jul 27, 2017 | 23.04 | 23.26 | 22.84 | 23.06 | 735,261 | +0.03(+0.11%) |
Jul 26, 2017 | 22.96 | 23.09 | 22.91 | 23.04 | 746,943 | +0.00(+0.00%) |
Jul 25, 2017 | 23.06 | 23.09 | 22.83 | 23.04 | 1,244,165 | +0.05(+0.23%) |
Jul 24, 2017 | 23.19 | 23.35 | 22.98 | 22.98 | 887,050 | -0.21(-0.90%) |
Jul 21, 2017 | 23.48 | 23.63 | 23.14 | 23.19 | 638,693 | -0.13(-0.56%) |
Jul 20, 2017 | 23.53 | 23.58 | 23.27 | 23.32 | 627,096 | -0.21(-0.88%) |
Jul 19, 2017 | 23.24 | 23.58 | 23.16 | 23.53 | 1,002,324 | +0.34(+1.46%) |
Jul 18, 2017 | 23.14 | 23.27 | 23.06 | 23.19 | 894,247 | +0.00(+0.00%) |
Jul 17, 2017 | 22.91 | 23.22 | 22.83 | 23.19 | 1,593,869 | +0.31(+1.36%) |
Jul 14, 2017 | 23.09 | 23.24 | 22.83 | 22.88 | 1,843,047 | -0.10(-0.45%) |
Jul 13, 2017 | 23.04 | 23.11 | 22.93 | 22.98 | 2,124,336 | +0.00(+0.00%) |
Jul 12, 2017 | 22.54 | 23.14 | 22.46 | 22.98 | 2,381,241 | +0.57(+2.55%) |
Jul 11, 2017 | 22.44 | 22.59 | 22.32 | 22.41 | 1,657,595 | +0.00(+0.00%) |
Jul 10, 2017 | 22.67 | 22.80 | 22.39 | 22.41 | 1,363,738 | -0.31(-1.37%) |
Jul 07, 2017 | 22.67 | 22.88 | 22.50 | 22.72 | 772,093 | +0.08(+0.34%) |
Jul 06, 2017 | 23.11 | 23.14 | 22.62 | 22.65 | 878,135 | -0.55(-2.35%) |
Jul 05, 2017 | 23.19 | 23.32 | 22.96 | 23.19 | 1,185,070 | -0.05(-0.22%) |