Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.39 | 25.42 | 25.29 | 25.32 | 1,454,389 | +0.17(+0.69%) |
Sep 28, 2017 | 25.09 | 25.15 | 25.00 | 25.15 | 102,537 | +0.05(+0.18%) |
Sep 27, 2017 | 25.18 | 25.18 | 24.95 | 25.10 | 170,470 | -0.11(-0.44%) |
Sep 26, 2017 | 25.33 | 25.40 | 25.15 | 25.21 | 73,171 | -0.11(-0.44%) |
Sep 25, 2017 | 25.57 | 25.59 | 25.23 | 25.32 | 130,567 | -0.42(-1.64%) |
Sep 22, 2017 | 25.84 | 25.84 | 25.69 | 25.75 | 62,377 | -0.14(-0.53%) |
Sep 21, 2017 | 25.94 | 25.97 | 25.71 | 25.88 | 53,354 | -0.03(-0.11%) |
Sep 20, 2017 | 26.04 | 26.09 | 25.66 | 25.91 | 105,833 | +0.03(+0.11%) |
Sep 19, 2017 | 25.93 | 25.97 | 25.81 | 25.88 | 183,254 | +0.03(+0.11%) |
Sep 18, 2017 | 25.93 | 26.05 | 25.84 | 25.86 | 68,959 | +0.06(+0.25%) |
Sep 15, 2017 | 25.74 | 25.84 | 25.64 | 25.79 | 85,053 | +0.08(+0.32%) |
Sep 14, 2017 | 25.56 | 25.76 | 25.55 | 25.71 | 74,826 | -0.01(-0.04%) |
Sep 13, 2017 | 25.63 | 25.79 | 25.62 | 25.72 | 136,646 | -0.02(-0.07%) |
Sep 12, 2017 | 25.63 | 25.81 | 25.63 | 25.74 | 49,035 | +0.13(+0.50%) |
Sep 11, 2017 | 25.52 | 25.69 | 25.52 | 25.61 | 48,859 | +0.34(+1.35%) |
Sep 08, 2017 | 25.42 | 25.43 | 25.23 | 25.27 | 174,374 | -0.14(-0.54%) |
Sep 07, 2017 | 25.42 | 25.44 | 25.36 | 25.41 | 37,956 | +0.06(+0.22%) |
Sep 06, 2017 | 25.21 | 25.39 | 25.16 | 25.35 | 37,580 | +0.19(+0.77%) |
Sep 05, 2017 | 25.29 | 25.36 | 25.03 | 25.16 | 87,410 | -0.22(-0.87%) |
Sep 01, 2017 | 25.44 | 25.49 | 25.37 | 25.38 | 48,369 | +0.15(+0.58%) |
Aug 31, 2017 | 25.16 | 25.28 | 25.13 | 25.23 | 185,775 | +0.17(+0.66%) |
Aug 30, 2017 | 25.03 | 25.10 | 24.99 | 25.06 | 51,217 | +0.01(+0.04%) |
Aug 29, 2017 | 24.84 | 25.08 | 24.84 | 25.06 | 67,674 | +0.04(+0.15%) |
Aug 28, 2017 | 25.18 | 25.18 | 24.99 | 25.02 | 32,516 | -0.15(-0.58%) |
Aug 25, 2017 | 25.21 | 25.29 | 25.15 | 25.17 | 69,946 | +0.04(+0.15%) |
Aug 24, 2017 | 25.21 | 25.21 | 25.08 | 25.13 | 49,603 | -0.12(-0.47%) |
Aug 23, 2017 | 24.99 | 25.29 | 24.98 | 25.25 | 132,196 | +0.23(+0.92%) |
Aug 22, 2017 | 24.97 | 25.10 | 24.97 | 25.02 | 109,369 | +0.15(+0.59%) |
Aug 21, 2017 | 24.85 | 24.93 | 24.80 | 24.87 | 419,258 | +0.07(+0.30%) |
Aug 18, 2017 | 24.77 | 24.93 | 24.64 | 24.80 | 97,364 | +0.17(+0.71%) |
Aug 17, 2017 | 24.97 | 25.02 | 24.59 | 24.62 | 114,530 | -0.51(-2.01%) |
Aug 16, 2017 | 25.13 | 25.25 | 25.07 | 25.13 | 47,206 | +0.29(+1.15%) |
Aug 15, 2017 | 24.84 | 24.88 | 24.73 | 24.84 | 112,238 | -0.04(-0.15%) |
Aug 14, 2017 | 24.99 | 25.04 | 24.83 | 24.88 | 66,120 | +0.12(+0.48%) |
Aug 11, 2017 | 24.70 | 24.88 | 24.64 | 24.76 | 110,603 | +0.05(+0.19%) |
Aug 10, 2017 | 25.11 | 25.11 | 24.70 | 24.72 | 154,545 | -0.53(-2.11%) |
Aug 09, 2017 | 25.15 | 25.25 | 25.01 | 25.25 | 89,478 | -0.15(-0.58%) |
Aug 08, 2017 | 25.40 | 25.60 | 25.36 | 25.40 | 92,841 | -0.05(-0.18%) |
Aug 07, 2017 | 25.29 | 25.47 | 25.29 | 25.44 | 65,787 | +0.20(+0.80%) |
Aug 04, 2017 | 25.24 | 25.25 | 25.06 | 25.24 | 170,560 | +0.09(+0.37%) |
Aug 03, 2017 | 25.18 | 25.20 | 25.06 | 25.15 | 114,421 | -0.12(-0.47%) |
Aug 02, 2017 | 25.20 | 25.30 | 25.05 | 25.27 | 93,803 | -0.01(-0.04%) |
Aug 01, 2017 | 25.25 | 25.33 | 25.21 | 25.28 | 81,860 | +0.10(+0.40%) |
Jul 31, 2017 | 25.19 | 25.22 | 25.10 | 25.18 | 89,841 | -0.08(-0.33%) |
Jul 28, 2017 | 25.23 | 25.28 | 25.14 | 25.26 | 245,470 | +0.09(+0.37%) |
Jul 27, 2017 | 25.42 | 25.47 | 24.99 | 25.17 | 240,799 | -0.25(-0.98%) |
Jul 26, 2017 | 25.17 | 25.48 | 25.15 | 25.41 | 88,090 | +0.29(+1.17%) |
Jul 25, 2017 | 25.09 | 25.15 | 25.05 | 25.12 | 115,105 | -0.04(-0.15%) |
Jul 24, 2017 | 25.20 | 25.20 | 25.08 | 25.16 | 96,088 | +0.08(+0.33%) |
Jul 21, 2017 | 25.08 | 25.17 | 25.01 | 25.07 | 61,842 | +0.03(+0.11%) |
Jul 20, 2017 | 25.16 | 25.17 | 25.00 | 25.05 | 86,884 | -0.02(-0.07%) |
Jul 19, 2017 | 25.11 | 25.21 | 25.04 | 25.06 | 68,784 | +0.18(+0.74%) |
Jul 18, 2017 | 24.81 | 24.91 | 24.70 | 24.88 | 92,011 | -0.01(-0.04%) |
Jul 17, 2017 | 24.93 | 24.94 | 24.84 | 24.89 | 107,957 | -0.14(-0.55%) |
Jul 14, 2017 | 24.88 | 25.05 | 24.88 | 25.03 | 136,279 | +0.33(+1.34%) |
Jul 13, 2017 | 24.56 | 24.72 | 24.55 | 24.70 | 218,467 | +0.20(+0.83%) |
Jul 12, 2017 | 24.42 | 24.57 | 24.40 | 24.49 | 149,908 | +0.40(+1.68%) |
Jul 11, 2017 | 24.01 | 24.15 | 23.96 | 24.09 | 290,719 | +0.06(+0.24%) |
Jul 10, 2017 | 23.95 | 24.07 | 23.90 | 24.03 | 231,809 | +0.26(+1.08%) |
Jul 07, 2017 | 23.73 | 23.85 | 23.71 | 23.78 | 357,690 | +0.11(+0.47%) |
Jul 06, 2017 | 23.89 | 23.93 | 23.64 | 23.67 | 98,502 | -0.41(-1.72%) |
Jul 05, 2017 | 23.91 | 24.09 | 23.83 | 24.08 | 74,012 | -0.07(-0.30%) |