Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.42 | 24.69 | 24.34 | 24.48 | 502,924 | +0.12(+0.48%) |
Sep 28, 2017 | 24.03 | 24.48 | 24.03 | 24.36 | 475,217 | +0.29(+1.20%) |
Sep 27, 2017 | 24.14 | 24.17 | 23.91 | 24.07 | 478,115 | -0.02(-0.10%) |
Sep 26, 2017 | 24.07 | 24.27 | 23.89 | 24.10 | 536,916 | +0.19(+0.79%) |
Sep 25, 2017 | 23.95 | 24.13 | 23.87 | 23.91 | 392,983 | -0.14(-0.59%) |
Sep 22, 2017 | 24.23 | 24.37 | 23.93 | 24.05 | 313,157 | -0.20(-0.84%) |
Sep 21, 2017 | 24.14 | 24.32 | 23.99 | 24.25 | 308,423 | +0.15(+0.62%) |
Sep 20, 2017 | 24.21 | 24.37 | 23.99 | 24.10 | 196,637 | -0.11(-0.45%) |
Sep 19, 2017 | 24.07 | 24.28 | 24.05 | 24.21 | 254,682 | +0.15(+0.62%) |
Sep 18, 2017 | 24.07 | 24.22 | 24.00 | 24.06 | 324,815 | +0.00(+0.00%) |
Sep 15, 2017 | 23.82 | 24.19 | 23.82 | 24.06 | 457,311 | +0.28(+1.18%) |
Sep 14, 2017 | 24.24 | 24.24 | 23.68 | 23.78 | 543,167 | -0.47(-1.94%) |
Sep 13, 2017 | 24.64 | 24.64 | 24.14 | 24.25 | 439,811 | -0.28(-1.15%) |
Sep 12, 2017 | 24.83 | 24.83 | 24.41 | 24.53 | 381,167 | -0.20(-0.79%) |
Sep 11, 2017 | 24.72 | 24.94 | 24.60 | 24.73 | 519,170 | +0.16(+0.64%) |
Sep 08, 2017 | 24.61 | 24.68 | 24.48 | 24.57 | 289,898 | -0.05(-0.22%) |
Sep 07, 2017 | 24.72 | 24.82 | 24.51 | 24.63 | 334,718 | -0.04(-0.16%) |
Sep 06, 2017 | 24.28 | 24.86 | 24.27 | 24.67 | 348,223 | +0.34(+1.42%) |
Sep 05, 2017 | 24.71 | 24.71 | 24.21 | 24.32 | 379,795 | -0.36(-1.46%) |
Sep 01, 2017 | 24.61 | 24.68 | 24.49 | 24.68 | 421,213 | +0.19(+0.77%) |
Aug 31, 2017 | 24.27 | 24.62 | 24.26 | 24.50 | 405,287 | +0.27(+1.13%) |
Aug 30, 2017 | 24.10 | 24.38 | 23.99 | 24.22 | 308,822 | +0.09(+0.39%) |
Aug 29, 2017 | 24.02 | 24.21 | 23.85 | 24.13 | 428,625 | -0.07(-0.29%) |
Aug 28, 2017 | 24.17 | 24.26 | 23.93 | 24.20 | 282,446 | +0.06(+0.26%) |
Aug 25, 2017 | 24.01 | 24.32 | 23.95 | 24.14 | 311,175 | +0.19(+0.78%) |
Aug 24, 2017 | 23.90 | 24.14 | 23.78 | 23.95 | 280,253 | +0.22(+0.92%) |
Aug 23, 2017 | 23.64 | 23.92 | 23.55 | 23.73 | 341,484 | +0.00(+0.00%) |
Aug 22, 2017 | 23.58 | 23.81 | 23.48 | 23.73 | 241,243 | +0.25(+1.07%) |
Aug 21, 2017 | 23.34 | 23.52 | 23.20 | 23.48 | 325,112 | +0.10(+0.44%) |
Aug 18, 2017 | 23.65 | 23.72 | 23.34 | 23.38 | 274,064 | -0.31(-1.32%) |
Aug 17, 2017 | 23.88 | 24.06 | 23.69 | 23.69 | 237,061 | -0.26(-1.08%) |
Aug 16, 2017 | 23.81 | 24.13 | 23.81 | 23.95 | 297,765 | +0.16(+0.66%) |
Aug 15, 2017 | 23.81 | 23.84 | 23.52 | 23.79 | 283,403 | +0.12(+0.50%) |
Aug 14, 2017 | 23.57 | 23.84 | 23.56 | 23.67 | 292,224 | +0.26(+1.10%) |
Aug 11, 2017 | 23.21 | 23.60 | 23.08 | 23.42 | 492,388 | -0.03(-0.13%) |
Aug 10, 2017 | 23.73 | 23.78 | 23.43 | 23.45 | 314,360 | -0.33(-1.37%) |
Aug 09, 2017 | 23.87 | 24.15 | 23.77 | 23.77 | 503,851 | -0.32(-1.32%) |
Aug 08, 2017 | 23.63 | 24.20 | 23.47 | 24.09 | 522,476 | +0.57(+2.41%) |
Aug 07, 2017 | 23.40 | 23.65 | 23.28 | 23.52 | 401,877 | +0.22(+0.93%) |
Aug 04, 2017 | 23.40 | 23.03 | 23.31 | 415,442 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.82 | 24.04 | 22.91 | 23.35 | 588,294 | +0.01(+0.03%) |
Aug 02, 2017 | 23.33 | 23.52 | 23.24 | 23.34 | 573,334 | +0.02(+0.07%) |
Aug 01, 2017 | 23.56 | 23.66 | 23.17 | 23.32 | 410,236 | -0.09(-0.40%) |
Jul 31, 2017 | 23.52 | 23.52 | 23.27 | 23.42 | 437,382 | -0.02(-0.07%) |
Jul 28, 2017 | 23.51 | 23.56 | 23.30 | 23.43 | 405,537 | -0.02(-0.10%) |
Jul 27, 2017 | 23.88 | 23.89 | 23.33 | 23.45 | 306,814 | -0.42(-1.76%) |
Jul 26, 2017 | 23.72 | 23.95 | 23.56 | 23.87 | 369,473 | +0.21(+0.89%) |
Jul 25, 2017 | 23.59 | 23.70 | 23.47 | 23.66 | 250,847 | +0.19(+0.79%) |
Jul 24, 2017 | 23.57 | 23.60 | 23.32 | 23.48 | 323,253 | -0.10(-0.43%) |
Jul 21, 2017 | 23.56 | 23.59 | 23.30 | 23.58 | 375,240 | -0.01(-0.03%) |
Jul 20, 2017 | 23.49 | 23.73 | 23.49 | 23.59 | 346,412 | +0.12(+0.50%) |
Jul 19, 2017 | 23.41 | 23.49 | 23.30 | 23.47 | 369,012 | +0.14(+0.60%) |
Jul 18, 2017 | 23.38 | 23.50 | 23.22 | 23.33 | 380,299 | -0.02(-0.07%) |
Jul 17, 2017 | 23.43 | 23.52 | 23.28 | 23.35 | 343,136 | -0.12(-0.50%) |
Jul 14, 2017 | 23.30 | 23.52 | 23.28 | 23.46 | 677,030 | +0.24(+1.04%) |
Jul 13, 2017 | 23.52 | 23.52 | 23.10 | 23.22 | 861,886 | -0.50(-2.10%) |
Jul 12, 2017 | 23.57 | 23.77 | 23.56 | 23.72 | 336,205 | +0.21(+0.89%) |
Jul 11, 2017 | 23.59 | 23.64 | 23.33 | 23.51 | 525,019 | -0.51(-2.10%) |
Jul 10, 2017 | 23.92 | 24.11 | 23.84 | 24.01 | 311,144 | +0.05(+0.23%) |
Jul 07, 2017 | 23.63 | 23.96 | 23.56 | 23.96 | 276,972 | +0.42(+1.78%) |
Jul 06, 2017 | 23.81 | 23.82 | 23.53 | 23.54 | 380,129 | -0.42(-1.75%) |
Jul 05, 2017 | 23.83 | 24.01 | 23.52 | 23.96 | 549,727 | -0.01(-0.03%) |