Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.99 | 25.42 | 24.99 | 25.14 | 441,120 | +0.09(+0.36%) |
Sep 28, 2017 | 25.16 | 25.18 | 24.89 | 25.05 | 626,154 | -0.11(-0.44%) |
Sep 27, 2017 | 25.42 | 25.46 | 25.01 | 25.16 | 389,927 | -0.14(-0.55%) |
Sep 26, 2017 | 25.43 | 25.47 | 25.08 | 25.30 | 575,151 | -0.04(-0.16%) |
Sep 25, 2017 | 24.94 | 25.42 | 24.58 | 25.34 | 225,935 | +0.56(+2.26%) |
Sep 22, 2017 | 24.77 | 24.89 | 24.67 | 24.78 | 532,174 | -0.03(-0.12%) |
Sep 21, 2017 | 24.97 | 24.97 | 24.60 | 24.81 | 141,580 | -0.16(-0.64%) |
Sep 20, 2017 | 25.09 | 25.19 | 24.92 | 24.97 | 660,440 | -0.10(-0.40%) |
Sep 19, 2017 | 25.24 | 25.30 | 25.02 | 25.07 | 200,379 | -0.11(-0.44%) |
Sep 18, 2017 | 25.16 | 25.25 | 25.10 | 25.18 | 329,897 | -0.03(-0.12%) |
Sep 15, 2017 | 25.34 | 25.34 | 25.11 | 25.21 | 159,662 | -0.07(-0.28%) |
Sep 14, 2017 | 25.18 | 25.43 | 25.18 | 25.28 | 753,648 | +0.05(+0.20%) |
Sep 13, 2017 | 25.10 | 25.33 | 24.97 | 25.23 | 369,573 | +0.24(+0.96%) |
Sep 12, 2017 | 24.93 | 25.09 | 24.88 | 24.99 | 284,932 | +0.03(+0.12%) |
Sep 11, 2017 | 24.81 | 25.03 | 24.76 | 24.96 | 179,668 | +0.15(+0.60%) |
Sep 08, 2017 | 24.89 | 24.95 | 24.71 | 24.81 | 193,706 | -0.14(-0.56%) |
Sep 07, 2017 | 24.93 | 25.04 | 24.86 | 24.95 | 242,909 | -0.07(-0.28%) |
Sep 06, 2017 | 25.02 | 25.11 | 24.84 | 25.02 | 242,729 | +0.08(+0.32%) |
Sep 05, 2017 | 25.28 | 25.28 | 24.90 | 24.94 | 334,290 | -0.13(-0.52%) |
Sep 01, 2017 | 25.01 | 25.13 | 24.86 | 25.07 | 272,917 | +0.07(+0.28%) |
Aug 31, 2017 | 24.57 | 25.07 | 24.05 | 25.00 | 393,059 | +0.57(+2.33%) |
Aug 30, 2017 | 24.15 | 24.49 | 23.98 | 24.43 | 883,662 | +0.17(+0.70%) |
Aug 29, 2017 | 24.11 | 24.30 | 23.95 | 24.26 | 222,294 | +0.08(+0.33%) |
Aug 28, 2017 | 24.33 | 24.50 | 24.14 | 24.18 | 431,818 | -0.15(-0.62%) |
Aug 25, 2017 | 24.36 | 24.52 | 24.11 | 24.33 | 386,591 | +0.06(+0.25%) |
Aug 24, 2017 | 24.33 | 24.41 | 24.16 | 24.27 | 392,265 | +0.05(+0.21%) |
Aug 23, 2017 | 23.74 | 24.34 | 23.74 | 24.22 | 606,061 | +0.30(+1.25%) |
Aug 22, 2017 | 23.70 | 23.94 | 23.56 | 23.92 | 848,197 | +0.36(+1.53%) |
Aug 21, 2017 | 23.98 | 23.98 | 23.48 | 23.56 | 867,103 | -0.32(-1.34%) |
Aug 18, 2017 | 23.92 | 24.04 | 23.72 | 23.88 | 820,834 | -0.04(-0.17%) |
Aug 17, 2017 | 24.05 | 24.13 | 23.71 | 23.92 | 565,247 | -0.10(-0.42%) |
Aug 16, 2017 | 24.29 | 24.36 | 23.89 | 24.02 | 1,019,005 | -0.17(-0.70%) |
Aug 15, 2017 | 24.59 | 24.75 | 24.08 | 24.19 | 612,592 | -0.51(-2.06%) |
Aug 14, 2017 | 24.74 | 25.03 | 24.70 | 24.70 | 324,769 | -0.02(-0.08%) |
Aug 11, 2017 | 24.76 | 24.95 | 24.70 | 24.72 | 225,305 | -0.16(-0.64%) |
Aug 10, 2017 | 25.15 | 25.37 | 24.85 | 24.88 | 517,147 | -0.27(-1.07%) |
Aug 09, 2017 | 25.03 | 25.43 | 25.00 | 25.15 | 231,448 | +0.17(+0.68%) |
Aug 08, 2017 | 25.53 | 25.58 | 24.86 | 24.98 | 233,278 | -0.81(-3.14%) |
Aug 07, 2017 | 25.96 | 26.02 | 25.78 | 25.79 | 248,363 | -0.23(-0.88%) |
Aug 04, 2017 | 26.29 | 26.29 | 25.94 | 26.02 | 205,365 | -0.19(-0.72%) |
Aug 03, 2017 | 26.62 | 26.70 | 26.01 | 26.21 | 314,633 | -0.35(-1.32%) |
Aug 02, 2017 | 26.43 | 26.64 | 26.40 | 26.56 | 224,210 | +0.02(+0.08%) |
Aug 01, 2017 | 26.54 | 26.68 | 26.46 | 26.54 | 292,144 | +0.04(+0.15%) |
Jul 31, 2017 | 26.37 | 26.54 | 26.17 | 26.50 | 265,520 | +0.08(+0.30%) |
Jul 28, 2017 | 26.47 | 26.52 | 26.37 | 26.42 | 199,378 | -0.04(-0.15%) |
Jul 27, 2017 | 26.51 | 26.55 | 26.34 | 26.46 | 147,164 | +0.05(+0.19%) |
Jul 26, 2017 | 26.64 | 26.70 | 26.41 | 26.41 | 198,062 | -0.14(-0.53%) |
Jul 25, 2017 | 26.61 | 26.66 | 26.47 | 26.55 | 282,936 | +0.15(+0.57%) |
Jul 24, 2017 | 26.30 | 26.36 | 26.19 | 26.40 | 473,427 | +0.13(+0.49%) |
Jul 21, 2017 | 26.38 | 26.52 | 26.20 | 26.27 | 252,664 | -0.17(-0.64%) |
Jul 20, 2017 | 26.81 | 26.81 | 26.42 | 26.44 | 163,428 | -0.26(-0.97%) |
Jul 19, 2017 | 26.78 | 26.91 | 26.51 | 26.70 | 121,028 | -0.04(-0.15%) |
Jul 18, 2017 | 26.84 | 26.85 | 26.56 | 26.74 | 302,364 | +0.02(+0.07%) |
Jul 17, 2017 | 26.66 | 26.84 | 26.66 | 26.72 | 166,986 | +0.07(+0.26%) |
Jul 14, 2017 | 26.35 | 26.67 | 26.29 | 26.65 | 152,003 | +0.40(+1.52%) |
Jul 13, 2017 | 26.42 | 26.50 | 26.02 | 26.25 | 191,571 | -0.03(-0.11%) |
Jul 12, 2017 | 26.26 | 26.52 | 25.97 | 26.28 | 409,010 | -0.15(-0.57%) |
Jul 11, 2017 | 26.31 | 26.50 | 26.25 | 26.43 | 429,606 | +0.05(+0.19%) |
Jul 10, 2017 | 26.59 | 26.67 | 26.34 | 26.38 | 284,129 | -0.24(-0.90%) |
Jul 07, 2017 | 26.43 | 26.69 | 26.19 | 26.62 | 246,595 | +0.11(+0.41%) |
Jul 06, 2017 | 26.76 | 27.07 | 26.43 | 26.51 | 599,300 | -0.20(-0.75%) |
Jul 05, 2017 | 27.01 | 27.06 | 26.64 | 26.71 | 136,335 | -0.41(-1.51%) |