Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.29 | 25.29 | 25.02 | 25.14 | 837,158 | +0.06(+0.24%) |
Oct 30, 2017 | 25.14 | 25.30 | 24.89 | 25.08 | 810,455 | -0.20(-0.78%) |
Oct 27, 2017 | 25.36 | 25.36 | 24.93 | 25.28 | 883,160 | -0.20(-0.77%) |
Oct 26, 2017 | 25.13 | 25.50 | 25.05 | 25.47 | 793,369 | +0.53(+2.13%) |
Oct 25, 2017 | 25.41 | 25.45 | 24.82 | 24.94 | 1,286,336 | -0.61(-2.39%) |
Oct 24, 2017 | 25.34 | 25.76 | 25.24 | 25.55 | 1,009,502 | +0.37(+1.49%) |
Oct 23, 2017 | 25.43 | 25.47 | 25.16 | 25.18 | 410,869 | -0.33(-1.27%) |
Oct 20, 2017 | 25.37 | 25.50 | 25.24 | 25.50 | 906,855 | +0.38(+1.53%) |
Oct 19, 2017 | 25.19 | 25.26 | 25.01 | 25.12 | 1,091,230 | -0.23(-0.89%) |
Oct 18, 2017 | 25.32 | 25.50 | 25.23 | 25.34 | 681,362 | +0.04(+0.16%) |
Oct 17, 2017 | 25.40 | 25.43 | 25.21 | 25.30 | 3,061,354 | -0.12(-0.46%) |
Oct 16, 2017 | 25.55 | 25.60 | 25.37 | 25.42 | 850,646 | -0.19(-0.73%) |
Oct 13, 2017 | 25.50 | 25.85 | 25.49 | 25.61 | 881,427 | +0.47(+1.88%) |
Oct 12, 2017 | 24.95 | 25.25 | 24.95 | 25.14 | 439,167 | +0.14(+0.55%) |
Oct 11, 2017 | 25.28 | 25.28 | 24.93 | 25.00 | 734,487 | -0.19(-0.74%) |
Oct 10, 2017 | 25.48 | 25.48 | 25.14 | 25.19 | 646,925 | -0.20(-0.78%) |
Oct 09, 2017 | 25.13 | 25.42 | 25.13 | 25.38 | 614,061 | +0.01(+0.04%) |
Oct 06, 2017 | 25.24 | 25.45 | 25.18 | 25.37 | 708,707 | +0.11(+0.43%) |
Oct 05, 2017 | 25.40 | 25.52 | 25.22 | 25.27 | 576,392 | -0.17(-0.66%) |
Oct 04, 2017 | 25.56 | 25.72 | 25.43 | 25.43 | 981,066 | -0.19(-0.73%) |
Oct 03, 2017 | 25.50 | 25.71 | 25.50 | 25.62 | 969,179 | +0.28(+1.09%) |
Oct 02, 2017 | 25.05 | 25.35 | 24.99 | 25.34 | 1,045,792 | +0.32(+1.26%) |
Sep 29, 2017 | 25.02 | 25.31 | 24.95 | 25.03 | 547,541 | -0.06(-0.24%) |
Sep 28, 2017 | 25.06 | 25.28 | 24.86 | 25.09 | 1,260,122 | -0.06(-0.24%) |
Sep 27, 2017 | 24.83 | 25.34 | 24.77 | 25.15 | 1,225,573 | +0.51(+2.08%) |
Sep 26, 2017 | 24.54 | 24.77 | 24.48 | 24.64 | 800,636 | +0.18(+0.72%) |
Sep 25, 2017 | 24.84 | 24.99 | 24.43 | 24.46 | 637,266 | -0.46(-1.86%) |
Sep 22, 2017 | 24.64 | 25.22 | 24.64 | 24.92 | 1,386,757 | +0.21(+0.84%) |
Sep 21, 2017 | 24.89 | 24.89 | 24.63 | 24.71 | 783,452 | -0.05(-0.20%) |
Sep 20, 2017 | 24.54 | 24.87 | 24.38 | 24.76 | 4,213,446 | +0.32(+1.29%) |
Sep 19, 2017 | 24.26 | 24.67 | 24.14 | 24.45 | 1,854,382 | +0.23(+0.94%) |
Sep 18, 2017 | 24.26 | 24.35 | 24.21 | 24.22 | 1,028,561 | +0.07(+0.29%) |
Sep 15, 2017 | 24.66 | 24.66 | 24.12 | 24.15 | 2,924,852 | -0.47(-1.92%) |
Sep 14, 2017 | 24.80 | 24.82 | 24.58 | 24.63 | 562,734 | -0.19(-0.75%) |
Sep 13, 2017 | 24.51 | 24.93 | 24.45 | 24.81 | 407,322 | +0.25(+1.00%) |
Sep 12, 2017 | 24.35 | 24.66 | 24.26 | 24.57 | 438,433 | +0.33(+1.38%) |
Sep 11, 2017 | 24.11 | 24.51 | 24.08 | 24.23 | 566,928 | +0.32(+1.32%) |
Sep 08, 2017 | 23.63 | 23.94 | 23.50 | 23.92 | 344,983 | +0.23(+0.96%) |
Sep 07, 2017 | 23.86 | 23.92 | 23.51 | 23.69 | 437,245 | -0.13(-0.54%) |
Sep 06, 2017 | 23.42 | 23.88 | 23.33 | 23.82 | 771,958 | +0.57(+2.46%) |
Sep 05, 2017 | 23.53 | 23.73 | 23.21 | 23.25 | 452,902 | -0.35(-1.50%) |
Sep 01, 2017 | 23.60 | 23.69 | 23.47 | 23.60 | 426,711 | +0.08(+0.34%) |
Aug 31, 2017 | 23.67 | 23.70 | 23.38 | 23.52 | 1,041,565 | +0.00(+0.00%) |
Aug 30, 2017 | 23.42 | 23.58 | 23.34 | 23.52 | 369,641 | +0.08(+0.34%) |
Aug 29, 2017 | 23.23 | 23.47 | 23.14 | 23.44 | 364,884 | +0.04(+0.17%) |
Aug 28, 2017 | 23.48 | 23.59 | 23.13 | 23.40 | 297,373 | +0.02(+0.08%) |
Aug 25, 2017 | 23.34 | 23.51 | 23.25 | 23.38 | 259,401 | +0.18(+0.76%) |
Aug 24, 2017 | 23.66 | 23.66 | 23.15 | 23.21 | 325,006 | -0.33(-1.38%) |
Aug 23, 2017 | 23.49 | 23.66 | 23.41 | 23.53 | 274,612 | -0.11(-0.46%) |
Aug 22, 2017 | 23.44 | 23.66 | 23.32 | 23.64 | 313,566 | +0.33(+1.44%) |
Aug 21, 2017 | 23.28 | 23.42 | 23.17 | 23.31 | 310,745 | +0.03(+0.13%) |
Aug 18, 2017 | 22.98 | 23.55 | 22.98 | 23.28 | 526,311 | +0.06(+0.25%) |
Aug 17, 2017 | 23.82 | 23.91 | 23.21 | 23.22 | 397,722 | -0.72(-3.00%) |
Aug 16, 2017 | 23.89 | 24.16 | 23.86 | 23.94 | 492,827 | +0.10(+0.41%) |
Aug 15, 2017 | 24.02 | 24.09 | 23.68 | 23.84 | 307,047 | -0.18(-0.74%) |
Aug 14, 2017 | 23.69 | 24.15 | 23.64 | 24.01 | 962,370 | +0.56(+2.39%) |
Aug 11, 2017 | 23.29 | 23.64 | 23.26 | 23.45 | 1,024,670 | -0.14(-0.58%) |
Aug 10, 2017 | 23.95 | 24.15 | 23.58 | 23.59 | 484,875 | -0.54(-2.24%) |
Aug 09, 2017 | 24.21 | 24.41 | 24.00 | 24.13 | 771,859 | -0.21(-0.85%) |
Aug 08, 2017 | 24.16 | 24.70 | 24.13 | 24.34 | 608,273 | +0.06(+0.24%) |
Aug 07, 2017 | 24.49 | 24.63 | 24.19 | 24.28 | 827,118 | -0.31(-1.24%) |
Aug 04, 2017 | 24.45 | 25.12 | 24.45 | 24.59 | 668,466 | +0.32(+1.34%) |
Aug 03, 2017 | 23.04 | 24.53 | 22.85 | 24.26 | 1,638,839 | +1.62(+7.13%) |
Aug 02, 2017 | 22.71 | 22.84 | 22.35 | 22.65 | 611,073 | -0.16(-0.69%) |