Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.37 | 24.66 | 24.36 | 24.57 | 172,990 | +0.22(+0.90%) |
Oct 30, 2017 | 24.24 | 24.49 | 24.24 | 24.35 | 320,015 | +0.09(+0.38%) |
Oct 27, 2017 | 24.04 | 24.27 | 23.89 | 24.26 | 169,075 | -0.18(-0.73%) |
Oct 26, 2017 | 24.54 | 24.79 | 24.43 | 24.43 | 262,718 | +0.23(+0.94%) |
Oct 25, 2017 | 24.13 | 24.29 | 24.04 | 24.21 | 194,656 | +0.03(+0.10%) |
Oct 24, 2017 | 24.17 | 24.27 | 24.10 | 24.18 | 213,131 | +0.00(+0.00%) |
Oct 23, 2017 | 24.09 | 24.29 | 24.08 | 24.18 | 215,147 | -0.18(-0.73%) |
Oct 20, 2017 | 24.31 | 24.46 | 24.24 | 24.36 | 202,704 | -0.05(-0.21%) |
Oct 19, 2017 | 24.16 | 24.51 | 24.15 | 24.41 | 175,288 | -0.04(-0.17%) |
Oct 18, 2017 | 24.48 | 24.55 | 24.37 | 24.45 | 226,022 | -0.14(-0.55%) |
Oct 17, 2017 | 24.60 | 24.65 | 24.39 | 24.59 | 253,749 | -0.27(-1.09%) |
Oct 16, 2017 | 24.88 | 24.97 | 24.67 | 24.86 | 372,600 | +0.34(+1.38%) |
Oct 13, 2017 | 24.60 | 24.68 | 24.43 | 24.52 | 255,263 | +0.28(+1.15%) |
Oct 12, 2017 | 24.40 | 24.49 | 24.14 | 24.24 | 458,713 | -0.08(-0.31%) |
Oct 11, 2017 | 24.46 | 24.49 | 24.21 | 24.32 | 391,210 | +0.24(+1.02%) |
Oct 10, 2017 | 24.25 | 24.33 | 24.06 | 24.07 | 301,607 | +0.05(+0.21%) |
Oct 09, 2017 | 24.15 | 24.18 | 23.95 | 24.02 | 355,101 | +0.51(+2.15%) |
Oct 06, 2017 | 23.57 | 23.66 | 23.41 | 23.52 | 294,695 | -0.07(-0.29%) |
Oct 05, 2017 | 23.63 | 23.77 | 23.56 | 23.58 | 227,527 | +0.03(+0.14%) |
Oct 04, 2017 | 23.49 | 23.73 | 23.46 | 23.55 | 480,298 | +0.54(+2.35%) |
Oct 03, 2017 | 22.79 | 23.11 | 22.72 | 23.01 | 412,858 | -0.11(-0.47%) |
Oct 02, 2017 | 23.14 | 23.17 | 22.93 | 23.12 | 298,743 | -0.12(-0.51%) |
Sep 29, 2017 | 23.36 | 23.43 | 23.14 | 23.24 | 553,086 | -0.05(-0.22%) |
Sep 28, 2017 | 23.34 | 23.41 | 23.21 | 23.29 | 356,456 | -0.07(-0.29%) |
Sep 27, 2017 | 23.35 | 23.41 | 23.21 | 23.35 | 302,814 | -0.33(-1.39%) |
Sep 26, 2017 | 23.84 | 23.87 | 23.64 | 23.68 | 252,385 | -0.27(-1.13%) |
Sep 25, 2017 | 23.93 | 24.05 | 23.84 | 23.95 | 225,703 | +0.02(+0.07%) |
Sep 22, 2017 | 24.01 | 24.12 | 23.94 | 23.94 | 160,804 | +0.03(+0.14%) |
Sep 21, 2017 | 23.86 | 24.10 | 23.79 | 23.90 | 283,475 | +0.24(+1.03%) |
Sep 20, 2017 | 23.73 | 23.87 | 23.49 | 23.66 | 488,705 | -1.73(-6.82%) |
Sep 19, 2017 | 25.08 | 25.39 | 25.06 | 25.39 | 183,912 | +0.10(+0.40%) |
Sep 18, 2017 | 25.36 | 25.50 | 25.21 | 25.29 | 178,347 | -0.15(-0.60%) |
Sep 15, 2017 | 25.56 | 25.59 | 25.29 | 25.44 | 403,666 | -0.22(-0.86%) |
Sep 14, 2017 | 25.57 | 25.79 | 25.52 | 25.66 | 201,439 | +0.18(+0.70%) |
Sep 13, 2017 | 25.37 | 25.52 | 25.20 | 25.48 | 329,873 | +0.07(+0.27%) |
Sep 12, 2017 | 25.36 | 25.55 | 25.29 | 25.41 | 480,365 | -0.20(-0.79%) |
Sep 11, 2017 | 25.40 | 25.73 | 25.40 | 25.62 | 382,115 | +0.00(+0.00%) |
Sep 08, 2017 | 25.84 | 25.87 | 25.53 | 25.62 | 377,316 | -0.43(-1.65%) |
Sep 07, 2017 | 25.72 | 26.11 | 25.68 | 26.05 | 434,092 | +0.43(+1.69%) |
Sep 06, 2017 | 25.29 | 25.65 | 25.28 | 25.62 | 338,212 | +0.37(+1.48%) |
Sep 05, 2017 | 25.21 | 25.32 | 25.07 | 25.24 | 332,127 | +0.07(+0.26%) |
Sep 01, 2017 | 24.83 | 25.20 | 24.83 | 25.18 | 313,935 | +0.24(+0.96%) |
Aug 31, 2017 | 24.68 | 25.04 | 24.58 | 24.94 | 188,116 | +0.36(+1.45%) |
Aug 30, 2017 | 24.48 | 24.66 | 24.42 | 24.58 | 237,838 | -0.17(-0.70%) |
Aug 29, 2017 | 24.64 | 24.80 | 24.63 | 24.75 | 135,890 | -0.06(-0.23%) |
Aug 28, 2017 | 24.76 | 24.81 | 24.62 | 24.81 | 215,284 | +0.09(+0.37%) |
Aug 25, 2017 | 24.48 | 24.79 | 24.48 | 24.72 | 210,025 | +0.26(+1.08%) |
Aug 24, 2017 | 24.57 | 24.67 | 24.33 | 24.46 | 171,533 | -0.12(-0.47%) |
Aug 23, 2017 | 24.12 | 24.65 | 24.09 | 24.57 | 258,443 | +0.00(+0.00%) |
Aug 22, 2017 | 24.66 | 24.77 | 24.55 | 24.57 | 154,498 | -0.03(-0.13%) |
Aug 21, 2017 | 24.55 | 24.68 | 24.47 | 24.61 | 237,337 | +0.06(+0.24%) |
Aug 18, 2017 | 24.36 | 24.70 | 24.30 | 24.55 | 300,531 | -0.09(-0.37%) |
Aug 17, 2017 | 24.81 | 25.04 | 24.63 | 24.64 | 240,939 | -0.31(-1.23%) |
Aug 16, 2017 | 24.98 | 25.23 | 24.90 | 24.94 | 305,654 | +0.08(+0.33%) |
Aug 15, 2017 | 24.63 | 24.87 | 24.51 | 24.86 | 230,614 | -0.07(-0.30%) |
Aug 14, 2017 | 25.38 | 25.45 | 24.93 | 24.94 | 224,483 | -0.29(-1.15%) |
Aug 11, 2017 | 25.14 | 25.28 | 25.04 | 25.23 | 201,659 | +0.17(+0.66%) |
Aug 10, 2017 | 25.29 | 25.42 | 24.95 | 25.06 | 267,449 | -0.15(-0.59%) |
Aug 09, 2017 | 25.07 | 25.34 | 25.07 | 25.21 | 167,311 | +0.03(+0.13%) |
Aug 08, 2017 | 25.33 | 25.56 | 25.14 | 25.18 | 293,199 | -0.11(-0.43%) |
Aug 07, 2017 | 25.20 | 25.40 | 25.17 | 25.28 | 247,667 | +0.11(+0.43%) |
Aug 04, 2017 | 25.20 | 24.94 | 25.18 | 172,219 | +0.41(+1.64%) | |
Aug 03, 2017 | 24.87 | 24.91 | 24.70 | 24.77 | 140,425 | -0.01(-0.03%) |
Aug 02, 2017 | 24.61 | 24.91 | 24.54 | 24.78 | 190,442 | -0.02(-0.07%) |