Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.66 | 24.77 | 24.61 | 24.76 | 1,063,617 | +0.21(+0.84%) |
Sep 28, 2017 | 24.59 | 24.61 | 24.54 | 24.56 | 862,115 | +0.00(+0.00%) |
Sep 27, 2017 | 24.50 | 24.65 | 24.47 | 24.56 | 667,759 | +0.06(+0.26%) |
Sep 26, 2017 | 24.50 | 24.53 | 24.36 | 24.50 | 712,739 | -0.08(-0.32%) |
Sep 25, 2017 | 24.73 | 24.73 | 24.50 | 24.57 | 735,839 | -0.31(-1.24%) |
Sep 22, 2017 | 24.85 | 24.96 | 24.85 | 24.88 | 566,394 | +0.06(+0.25%) |
Sep 21, 2017 | 24.77 | 24.86 | 24.75 | 24.82 | 936,635 | +0.04(+0.16%) |
Sep 20, 2017 | 24.80 | 24.87 | 24.65 | 24.78 | 1,121,364 | -0.09(-0.35%) |
Sep 19, 2017 | 24.80 | 24.89 | 24.76 | 24.87 | 604,114 | +0.18(+0.74%) |
Sep 18, 2017 | 24.69 | 24.76 | 24.67 | 24.69 | 1,321,735 | +0.15(+0.61%) |
Sep 15, 2017 | 24.55 | 24.58 | 24.49 | 24.54 | 890,931 | +0.06(+0.26%) |
Sep 14, 2017 | 24.35 | 24.50 | 24.35 | 24.47 | 904,347 | +0.09(+0.36%) |
Sep 13, 2017 | 24.51 | 24.56 | 24.35 | 24.39 | 646,357 | -0.19(-0.77%) |
Sep 12, 2017 | 24.52 | 24.58 | 24.52 | 24.57 | 769,204 | +0.09(+0.35%) |
Sep 11, 2017 | 24.39 | 24.55 | 24.39 | 24.49 | 918,910 | +0.28(+1.17%) |
Sep 08, 2017 | 24.28 | 24.29 | 24.18 | 24.20 | 699,123 | -0.02(-0.10%) |
Sep 07, 2017 | 24.25 | 24.25 | 24.12 | 24.23 | 1,051,151 | +0.07(+0.29%) |
Sep 06, 2017 | 24.18 | 24.22 | 24.11 | 24.16 | 931,387 | +0.29(+1.22%) |
Sep 05, 2017 | 23.97 | 24.07 | 23.79 | 23.86 | 866,921 | -0.17(-0.69%) |
Sep 01, 2017 | 24.01 | 24.04 | 23.96 | 24.03 | 808,715 | +0.11(+0.46%) |
Aug 31, 2017 | 23.84 | 23.96 | 23.79 | 23.92 | 942,980 | +0.18(+0.77%) |
Aug 30, 2017 | 23.69 | 23.76 | 23.69 | 23.74 | 761,868 | -0.14(-0.60%) |
Aug 29, 2017 | 23.79 | 23.93 | 23.78 | 23.88 | 957,504 | -0.17(-0.72%) |
Aug 28, 2017 | 24.03 | 24.08 | 24.01 | 24.05 | 799,529 | +0.09(+0.40%) |
Aug 25, 2017 | 23.79 | 24.05 | 23.79 | 23.96 | 800,533 | +0.22(+0.93%) |
Aug 24, 2017 | 23.84 | 23.88 | 23.72 | 23.74 | 1,057,517 | +0.05(+0.20%) |
Aug 23, 2017 | 23.58 | 23.71 | 23.56 | 23.69 | 956,981 | +0.06(+0.23%) |
Aug 22, 2017 | 23.52 | 23.67 | 23.51 | 23.64 | 870,024 | -0.07(-0.30%) |
Aug 21, 2017 | 23.60 | 23.75 | 23.56 | 23.71 | 703,871 | +0.07(+0.30%) |
Aug 18, 2017 | 23.56 | 23.73 | 23.50 | 23.64 | 983,094 | +0.19(+0.81%) |
Aug 17, 2017 | 23.67 | 23.75 | 23.43 | 23.45 | 1,352,688 | -0.32(-1.36%) |
Aug 16, 2017 | 23.74 | 23.84 | 23.71 | 23.77 | 949,242 | +0.11(+0.47%) |
Aug 15, 2017 | 23.63 | 23.67 | 23.56 | 23.66 | 539,785 | +0.06(+0.23%) |
Aug 14, 2017 | 23.58 | 23.71 | 23.57 | 23.60 | 744,260 | +0.28(+1.18%) |
Aug 11, 2017 | 23.34 | 23.39 | 23.26 | 23.33 | 1,491,925 | -0.15(-0.64%) |
Aug 10, 2017 | 23.60 | 23.63 | 23.45 | 23.48 | 2,407,627 | -0.32(-1.33%) |
Aug 09, 2017 | 23.60 | 23.82 | 23.60 | 23.79 | 4,508,288 | +0.02(+0.10%) |
Aug 08, 2017 | 23.94 | 23.99 | 23.75 | 23.77 | 1,909,284 | -0.20(-0.82%) |
Aug 07, 2017 | 23.91 | 23.99 | 23.90 | 23.97 | 1,992,401 | +0.05(+0.20%) |
Aug 04, 2017 | 23.90 | 23.94 | 23.78 | 23.92 | 3,835,733 | +0.04(+0.16%) |
Aug 03, 2017 | 23.74 | 23.92 | 23.71 | 23.88 | 3,414,816 | +0.18(+0.77%) |
Aug 02, 2017 | 23.64 | 23.73 | 23.58 | 23.70 | 1,007,560 | +0.09(+0.40%) |
Aug 01, 2017 | 23.60 | 23.67 | 23.53 | 23.60 | 1,250,461 | +0.10(+0.44%) |
Jul 31, 2017 | 23.45 | 23.56 | 23.37 | 23.50 | 1,471,228 | +0.16(+0.68%) |
Jul 28, 2017 | 23.24 | 23.36 | 23.23 | 23.34 | 663,059 | +0.00(+0.00%) |
Jul 27, 2017 | 23.43 | 23.45 | 23.23 | 23.34 | 1,101,359 | -0.01(-0.03%) |
Jul 26, 2017 | 23.19 | 23.40 | 23.17 | 23.35 | 1,202,550 | +0.17(+0.75%) |
Jul 25, 2017 | 23.29 | 23.30 | 23.15 | 23.18 | 1,180,897 | +0.08(+0.34%) |
Jul 24, 2017 | 23.00 | 23.10 | 22.97 | 23.10 | 1,484,247 | +0.12(+0.52%) |
Jul 21, 2017 | 22.96 | 22.98 | 22.82 | 22.98 | 531,419 | -0.13(-0.58%) |
Jul 20, 2017 | 23.07 | 23.14 | 23.01 | 23.11 | 954,557 | +0.11(+0.48%) |
Jul 19, 2017 | 22.85 | 23.01 | 22.85 | 23.00 | 551,092 | +0.09(+0.41%) |
Jul 18, 2017 | 22.89 | 22.93 | 22.84 | 22.91 | 1,144,578 | +0.07(+0.31%) |
Jul 17, 2017 | 22.82 | 22.85 | 22.79 | 22.84 | 1,058,842 | -0.06(-0.24%) |
Jul 14, 2017 | 22.75 | 22.90 | 22.70 | 22.89 | 1,028,148 | +0.15(+0.66%) |
Jul 13, 2017 | 22.64 | 22.77 | 22.62 | 22.74 | 737,721 | +0.07(+0.31%) |
Jul 12, 2017 | 22.62 | 22.69 | 22.57 | 22.67 | 4,008,152 | +0.15(+0.67%) |
Jul 11, 2017 | 22.37 | 22.53 | 22.33 | 22.52 | 2,492,374 | +0.17(+0.78%) |
Jul 10, 2017 | 22.23 | 22.40 | 22.21 | 22.35 | 3,258,686 | +0.12(+0.53%) |
Jul 07, 2017 | 22.15 | 22.25 | 22.07 | 22.23 | 1,229,601 | +0.04(+0.18%) |
Jul 06, 2017 | 22.07 | 22.29 | 22.04 | 22.19 | 1,228,527 | +0.17(+0.75%) |
Jul 05, 2017 | 22.02 | 22.04 | 21.92 | 22.02 | 1,480,842 | -0.13(-0.57%) |