Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.89 | 26.00 | 25.55 | 25.89 | 1,518,531 | -0.09(-0.34%) |
Sep 28, 2017 | 26.25 | 26.39 | 25.93 | 25.98 | 827,777 | -0.37(-1.39%) |
Sep 27, 2017 | 26.27 | 26.35 | 1,034,788 | -0.14(-0.54%) | ||
Sep 26, 2017 | 26.50 | 26.83 | 26.44 | 26.49 | 800,540 | -0.07(-0.27%) |
Sep 25, 2017 | 26.46 | 27.00 | 26.46 | 26.56 | 1,223,126 | +0.21(+0.81%) |
Sep 22, 2017 | 26.02 | 26.86 | 26.02 | 26.35 | 2,654,294 | +0.10(+0.37%) |
Sep 21, 2017 | 25.82 | 26.35 | 25.74 | 26.25 | 1,406,040 | +0.29(+1.10%) |
Sep 20, 2017 | 26.20 | 26.39 | 25.94 | 25.97 | 638,808 | -0.21(-0.78%) |
Sep 19, 2017 | 26.64 | 26.67 | 26.02 | 26.17 | 619,090 | -0.44(-1.64%) |
Sep 18, 2017 | 26.48 | 26.78 | 26.48 | 26.61 | 685,957 | +0.21(+0.78%) |
Sep 15, 2017 | 26.93 | 26.93 | 26.30 | 26.40 | 2,856,720 | -0.53(-1.96%) |
Sep 14, 2017 | 27.18 | 27.24 | 26.83 | 26.93 | 691,716 | -0.39(-1.44%) |
Sep 13, 2017 | 26.52 | 27.39 | 26.52 | 27.32 | 1,266,216 | +0.73(+2.75%) |
Sep 12, 2017 | 26.41 | 26.86 | 26.35 | 26.59 | 658,297 | +0.17(+0.64%) |
Sep 11, 2017 | 26.28 | 27.10 | 26.28 | 26.42 | 1,157,936 | +0.28(+1.06%) |
Sep 08, 2017 | 26.50 | 26.61 | 25.91 | 26.14 | 1,180,340 | -0.54(-2.04%) |
Sep 07, 2017 | 26.81 | 27.02 | 25.91 | 26.69 | 1,473,727 | -0.16(-0.60%) |
Sep 06, 2017 | 27.03 | 26.14 | 26.85 | 1,002,186 | +0.88(+3.40%) | |
Sep 05, 2017 | 26.89 | 27.05 | 25.93 | 25.97 | 768,519 | -0.90(-3.36%) |
Sep 01, 2017 | 26.04 | 27.28 | 26.04 | 26.87 | 1,175,114 | +0.98(+3.79%) |
Aug 31, 2017 | 25.21 | 26.04 | 25.19 | 25.89 | 2,604,652 | +0.79(+3.13%) |
Aug 30, 2017 | 24.95 | 25.22 | 24.85 | 25.10 | 1,136,770 | +0.13(+0.54%) |
Aug 29, 2017 | 25.29 | 25.46 | 24.92 | 24.97 | 1,217,276 | -0.55(-2.17%) |
Aug 28, 2017 | 24.89 | 25.55 | 24.77 | 25.52 | 1,504,706 | +0.63(+2.55%) |
Aug 25, 2017 | 24.99 | 24.99 | 24.84 | 24.89 | 1,142,588 | +0.06(+0.25%) |
Aug 24, 2017 | 25.04 | 25.04 | 24.76 | 24.82 | 2,767,528 | -0.16(-0.64%) |
Aug 23, 2017 | 24.50 | 25.14 | 24.47 | 24.98 | 1,185,757 | +0.46(+1.86%) |
Aug 22, 2017 | 24.99 | 25.03 | 24.54 | 24.53 | 886,272 | -0.32(-1.29%) |
Aug 21, 2017 | 24.36 | 24.94 | 24.10 | 24.85 | 1,234,642 | +0.56(+2.32%) |
Aug 18, 2017 | 24.40 | 24.40 | 23.86 | 24.29 | 4,679,726 | -0.65(-2.61%) |
Aug 17, 2017 | 25.00 | 25.22 | 24.89 | 24.94 | 608,254 | -0.24(-0.96%) |
Aug 16, 2017 | 25.19 | 25.29 | 24.79 | 25.18 | 1,859,636 | -0.01(-0.04%) |
Aug 15, 2017 | 25.48 | 25.57 | 25.04 | 25.19 | 1,139,419 | -0.28(-1.09%) |
Aug 14, 2017 | 25.42 | 25.70 | 25.23 | 25.47 | 775,096 | +0.25(+0.99%) |
Aug 11, 2017 | 25.19 | 25.62 | 24.73 | 25.22 | 1,014,574 | -0.14(-0.56%) |
Aug 10, 2017 | 25.36 | 25.47 | 25.12 | 25.36 | 940,435 | -0.01(-0.04%) |
Aug 09, 2017 | 25.64 | 25.82 | 25.22 | 25.37 | 955,875 | -0.30(-1.18%) |
Aug 08, 2017 | 25.94 | 26.41 | 25.64 | 25.67 | 856,750 | -0.22(-0.86%) |
Aug 07, 2017 | 25.22 | 26.10 | 25.22 | 25.89 | 1,663,459 | +0.71(+2.80%) |
Aug 04, 2017 | 25.62 | 25.69 | 25.13 | 25.19 | 1,931,847 | -0.46(-1.78%) |
Aug 03, 2017 | 27.03 | 27.03 | 25.56 | 25.64 | 1,657,376 | -1.32(-4.90%) |
Aug 02, 2017 | 27.05 | 27.34 | 26.71 | 26.97 | 1,155,386 | +0.10(+0.37%) |
Aug 01, 2017 | 26.63 | 26.77 | 26.28 | 26.87 | 4,558,738 | +1.84(+7.35%) |
Jul 31, 2017 | 24.46 | 25.33 | 24.28 | 25.03 | 1,817,472 | +0.57(+2.34%) |
Jul 28, 2017 | 24.06 | 24.51 | 23.75 | 24.46 | 770,495 | +0.31(+1.29%) |
Jul 27, 2017 | 24.73 | 24.75 | 23.96 | 24.15 | 1,205,807 | -0.46(-1.89%) |
Jul 26, 2017 | 24.65 | 24.81 | 24.35 | 24.61 | 830,722 | +0.20(+0.80%) |
Jul 25, 2017 | 24.46 | 24.92 | 24.21 | 24.41 | 949,266 | +0.09(+0.37%) |
Jul 24, 2017 | 24.31 | 24.48 | 23.94 | 24.32 | 1,014,409 | +0.23(+0.96%) |
Jul 21, 2017 | 24.06 | 24.25 | 23.88 | 24.09 | 1,085,134 | +0.26(+1.09%) |
Jul 20, 2017 | 24.27 | 24.32 | 23.81 | 23.83 | 1,310,644 | -0.20(-0.82%) |
Jul 19, 2017 | 23.65 | 24.26 | 23.60 | 24.03 | 1,455,594 | +0.48(+2.05%) |
Jul 18, 2017 | 23.89 | 24.15 | 23.48 | 23.55 | 892,798 | -0.50(-2.08%) |
Jul 17, 2017 | 24.24 | 24.67 | 23.97 | 24.05 | 661,254 | -0.33(-1.35%) |
Jul 14, 2017 | 24.40 | 24.89 | 24.24 | 24.38 | 945,690 | -0.03(-0.11%) |
Jul 13, 2017 | 23.55 | 24.53 | 23.51 | 24.40 | 1,272,962 | +0.87(+3.68%) |
Jul 12, 2017 | 23.39 | 23.83 | 23.28 | 23.54 | 1,321,589 | +0.44(+1.89%) |
Jul 11, 2017 | 22.78 | 23.17 | 22.69 | 23.10 | 979,079 | +0.13(+0.58%) |
Jul 10, 2017 | 22.59 | 23.02 | 22.25 | 22.97 | 629,891 | +0.37(+1.66%) |
Jul 07, 2017 | 22.40 | 22.64 | 22.00 | 22.59 | 732,070 | +0.20(+0.88%) |
Jul 06, 2017 | 22.60 | 23.00 | 22.32 | 22.40 | 1,085,053 | -0.27(-1.18%) |
Jul 05, 2017 | 22.28 | 22.68 | 21.92 | 22.66 | 863,925 | +0.48(+2.17%) |