Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.88 | 25.91 | 24.04 | 24.34 | 910,407 | -0.55(-2.21%) |
Sep 28, 2017 | 24.71 | 25.00 | 24.59 | 24.89 | 711,296 | +0.07(+0.28%) |
Sep 27, 2017 | 24.33 | 25.50 | 24.24 | 24.82 | 1,236,956 | +0.70(+2.90%) |
Sep 26, 2017 | 23.80 | 24.90 | 23.41 | 24.12 | 2,486,946 | +0.49(+2.07%) |
Sep 25, 2017 | 24.87 | 24.97 | 23.32 | 23.63 | 1,443,580 | -1.67(-6.60%) |
Sep 22, 2017 | 24.84 | 25.65 | 24.76 | 25.30 | 434,917 | +0.41(+1.65%) |
Sep 21, 2017 | 24.58 | 25.17 | 24.54 | 24.89 | 418,479 | +0.29(+1.18%) |
Sep 20, 2017 | 23.57 | 24.67 | 23.57 | 24.60 | 301,465 | +1.06(+4.50%) |
Sep 19, 2017 | 23.43 | 23.55 | 23.32 | 23.54 | 269,802 | +0.13(+0.56%) |
Sep 18, 2017 | 23.58 | 23.61 | 23.16 | 23.41 | 271,856 | -0.13(-0.55%) |
Sep 15, 2017 | 23.78 | 23.80 | 23.33 | 23.54 | 916,269 | -0.21(-0.88%) |
Sep 14, 2017 | 23.65 | 23.98 | 23.49 | 23.75 | 350,771 | -0.01(-0.04%) |
Sep 13, 2017 | 23.54 | 23.93 | 23.47 | 23.76 | 313,179 | +0.23(+0.98%) |
Sep 12, 2017 | 23.36 | 23.59 | 23.28 | 23.53 | 218,239 | +0.34(+1.47%) |
Sep 11, 2017 | 23.50 | 23.55 | 23.09 | 23.19 | 233,219 | +0.00(+0.00%) |
Sep 08, 2017 | 23.46 | 23.55 | 23.06 | 23.19 | 233,699 | -0.31(-1.32%) |
Sep 07, 2017 | 23.50 | 23.56 | 23.10 | 23.50 | 420,913 | +0.14(+0.60%) |
Sep 06, 2017 | 23.41 | 23.54 | 23.18 | 23.36 | 403,517 | +0.05(+0.21%) |
Sep 05, 2017 | 23.53 | 23.13 | 23.31 | 350,751 | -0.17(-0.72%) | |
Sep 01, 2017 | 23.10 | 23.56 | 22.99 | 23.48 | 212,723 | +0.52(+2.26%) |
Aug 31, 2017 | 22.66 | 23.04 | 22.55 | 22.96 | 318,275 | +0.30(+1.32%) |
Aug 30, 2017 | 21.79 | 22.80 | 21.77 | 22.66 | 342,831 | +0.90(+4.14%) |
Aug 29, 2017 | 21.31 | 21.79 | 21.27 | 21.76 | 299,584 | +0.31(+1.45%) |
Aug 28, 2017 | 21.21 | 21.47 | 21.21 | 21.45 | 223,460 | +0.28(+1.32%) |
Aug 25, 2017 | 21.21 | 21.32 | 20.90 | 21.17 | 193,274 | +0.15(+0.71%) |
Aug 24, 2017 | 21.31 | 21.32 | 20.84 | 21.02 | 212,863 | -0.24(-1.13%) |
Aug 23, 2017 | 21.72 | 21.80 | 21.25 | 21.26 | 187,226 | -0.63(-2.90%) |
Aug 22, 2017 | 21.45 | 22.00 | 21.33 | 21.89 | 346,979 | +0.63(+2.99%) |
Aug 21, 2017 | 21.27 | 21.43 | 20.95 | 21.26 | 293,921 | -0.07(-0.33%) |
Aug 18, 2017 | 21.30 | 21.61 | 21.07 | 21.33 | 457,154 | -0.16(-0.74%) |
Aug 17, 2017 | 22.62 | 22.77 | 21.41 | 21.49 | 526,346 | -1.41(-6.16%) |
Aug 16, 2017 | 22.99 | 23.14 | 22.80 | 22.90 | 290,084 | -0.06(-0.26%) |
Aug 15, 2017 | 23.09 | 23.21 | 22.79 | 22.96 | 225,484 | -0.07(-0.30%) |
Aug 14, 2017 | 22.72 | 23.11 | 22.72 | 23.03 | 240,894 | +0.33(+1.45%) |
Aug 11, 2017 | 22.93 | 23.00 | 22.20 | 22.70 | 483,566 | -0.22(-0.96%) |
Aug 10, 2017 | 23.23 | 23.42 | 22.80 | 22.92 | 333,382 | -0.56(-2.39%) |
Aug 09, 2017 | 23.58 | 23.96 | 23.25 | 23.48 | 674,194 | -0.18(-0.76%) |
Aug 08, 2017 | 22.90 | 25.00 | 21.86 | 23.66 | 1,384,328 | -1.48(-5.89%) |
Aug 07, 2017 | 25.30 | 25.75 | 24.66 | 25.14 | 515,726 | +0.23(+0.92%) |
Aug 04, 2017 | 24.87 | 25.03 | 24.75 | 24.91 | 281,782 | +0.20(+0.81%) |
Aug 03, 2017 | 25.60 | 25.62 | 24.51 | 24.71 | 636,109 | -0.75(-2.95%) |
Aug 02, 2017 | 24.39 | 25.49 | 24.39 | 25.46 | 460,997 | +1.08(+4.43%) |
Aug 01, 2017 | 24.47 | 24.71 | 24.19 | 24.38 | 244,532 | +0.02(+0.08%) |
Jul 31, 2017 | 24.90 | 24.90 | 24.35 | 24.36 | 236,806 | -0.50(-2.01%) |
Jul 28, 2017 | 24.50 | 24.92 | 24.43 | 24.86 | 212,252 | +0.29(+1.18%) |
Jul 27, 2017 | 24.82 | 25.28 | 24.31 | 24.57 | 491,318 | -0.17(-0.69%) |
Jul 26, 2017 | 24.22 | 25.11 | 23.74 | 24.74 | 849,379 | +0.60(+2.49%) |
Jul 25, 2017 | 23.33 | 24.25 | 23.24 | 24.14 | 536,080 | +0.90(+3.87%) |
Jul 24, 2017 | 23.09 | 23.35 | 22.91 | 23.24 | 275,275 | +0.15(+0.65%) |
Jul 21, 2017 | 23.48 | 23.49 | 22.86 | 23.09 | 236,409 | -0.23(-0.99%) |
Jul 20, 2017 | 23.29 | 23.32 | 22.99 | 23.32 | 171,057 | +0.01(+0.04%) |
Jul 19, 2017 | 23.14 | 23.52 | 22.95 | 23.31 | 195,499 | +0.18(+0.78%) |
Jul 18, 2017 | 23.28 | 23.63 | 23.09 | 23.13 | 300,857 | -0.21(-0.90%) |
Jul 17, 2017 | 23.33 | 23.38 | 22.96 | 23.34 | 209,370 | -0.01(-0.04%) |
Jul 14, 2017 | 23.42 | 23.50 | 23.29 | 23.35 | 225,622 | -0.07(-0.30%) |
Jul 13, 2017 | 23.33 | 23.56 | 23.05 | 23.42 | 314,055 | +0.09(+0.39%) |
Jul 12, 2017 | 22.88 | 23.41 | 22.84 | 23.33 | 523,608 | +0.55(+2.41%) |
Jul 11, 2017 | 22.91 | 23.13 | 22.65 | 22.78 | 400,243 | -0.12(-0.52%) |
Jul 10, 2017 | 22.14 | 22.93 | 22.03 | 22.90 | 433,795 | +0.64(+2.88%) |
Jul 07, 2017 | 22.11 | 22.35 | 22.00 | 22.26 | 310,699 | +0.19(+0.86%) |
Jul 06, 2017 | 22.02 | 22.24 | 21.96 | 22.07 | 346,859 | -0.17(-0.76%) |
Jul 05, 2017 | 22.02 | 22.26 | 21.80 | 22.24 | 297,728 | +0.26(+1.18%) |