Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.85 | 24.98 | 24.85 | 24.93 | 1,848 | +0.02(+0.10%) |
Oct 30, 2017 | 24.97 | 25.06 | 24.81 | 24.91 | 45,923 | -0.24(-0.97%) |
Oct 27, 2017 | 25.12 | 25.19 | 25.05 | 25.15 | 144,253 | +0.26(+1.04%) |
Oct 26, 2017 | 24.85 | 24.93 | 24.82 | 24.90 | 20,730 | +0.32(+1.31%) |
Oct 25, 2017 | 24.73 | 24.73 | 24.51 | 24.57 | 13,135 | +0.00(+0.02%) |
Oct 24, 2017 | 24.57 | 24.66 | 24.56 | 24.57 | 68,099 | +0.23(+0.93%) |
Oct 23, 2017 | 24.51 | 24.53 | 24.34 | 24.34 | 13,185 | +0.01(+0.04%) |
Oct 20, 2017 | 24.16 | 24.34 | 24.16 | 24.34 | 9,346 | +0.24(+1.01%) |
Oct 19, 2017 | 23.99 | 24.09 | 23.95 | 24.09 | 6,569 | -0.17(-0.68%) |
Oct 18, 2017 | 24.22 | 24.26 | 24.22 | 24.26 | 666 | -0.01(-0.04%) |
Oct 17, 2017 | 24.27 | 24.27 | 24.19 | 24.27 | 14,364 | -0.09(-0.36%) |
Oct 16, 2017 | 24.18 | 24.35 | 24.17 | 24.35 | 51,050 | +0.47(+1.96%) |
Oct 13, 2017 | 23.89 | 23.93 | 23.88 | 23.89 | 24,880 | +0.14(+0.57%) |
Oct 12, 2017 | 23.77 | 23.79 | 23.75 | 23.75 | 892 | -0.33(-1.37%) |
Oct 11, 2017 | 23.90 | 24.12 | 23.89 | 24.08 | 314,706 | +0.32(+1.35%) |
Oct 10, 2017 | 23.77 | 23.77 | 23.69 | 23.76 | 96,563 | -0.10(-0.41%) |
Oct 09, 2017 | 24.00 | 24.00 | 23.86 | 23.86 | 11,883 | -0.01(-0.04%) |
Oct 06, 2017 | 23.92 | 23.92 | 23.87 | 23.87 | 512 | +0.12(+0.49%) |
Oct 05, 2017 | 23.63 | 23.75 | 23.62 | 23.75 | 2,461 | -0.09(-0.37%) |
Oct 04, 2017 | 23.85 | 23.86 | 23.83 | 23.84 | 4,602 | +0.10(+0.41%) |
Oct 03, 2017 | 23.67 | 23.77 | 23.67 | 23.74 | 13,888 | +0.12(+0.50%) |
Oct 02, 2017 | 23.54 | 23.68 | 23.54 | 23.62 | 14,593 | +0.02(+0.08%) |
Sep 29, 2017 | 23.56 | 23.61 | 23.54 | 23.60 | 4,132 | +0.12(+0.50%) |
Sep 28, 2017 | 23.42 | 23.50 | 23.42 | 23.49 | 2,502 | +0.03(+0.13%) |
Sep 27, 2017 | 23.50 | 23.59 | 23.42 | 23.46 | 8,839 | +0.21(+0.92%) |
Sep 26, 2017 | 23.26 | 23.26 | 23.24 | 23.24 | 1,974 | +0.17(+0.72%) |
Sep 25, 2017 | 23.26 | 23.26 | 23.08 | 23.08 | 2,574 | -0.18(-0.75%) |
Sep 22, 2017 | 23.20 | 23.25 | 23.16 | 23.25 | 6,628 | +0.04(+0.17%) |
Sep 21, 2017 | 23.09 | 23.21 | 23.09 | 23.21 | 3,311 | +0.07(+0.29%) |
Sep 20, 2017 | 23.00 | 23.14 | 22.95 | 23.14 | 5,016 | +0.24(+1.04%) |
Sep 19, 2017 | 22.88 | 22.91 | 22.88 | 22.91 | 1,451 | +0.31(+1.35%) |
Sep 18, 2017 | 22.52 | 22.62 | 22.52 | 22.60 | 3,144 | +0.08(+0.35%) |
Sep 15, 2017 | 22.46 | 22.52 | 22.41 | 22.52 | 3,095 | +0.24(+1.09%) |
Sep 14, 2017 | 22.23 | 22.32 | 22.23 | 22.28 | 3,702 | -0.01(-0.04%) |
Sep 13, 2017 | 22.22 | 22.34 | 22.22 | 22.29 | 52,169 | +0.09(+0.40%) |
Sep 12, 2017 | 22.17 | 22.20 | 22.13 | 22.20 | 40,065 | +0.44(+2.02%) |
Sep 11, 2017 | 21.70 | 21.77 | 21.70 | 21.76 | 83,066 | +0.37(+1.73%) |
Sep 08, 2017 | 21.44 | 21.44 | 21.38 | 21.39 | 3,862 | -0.18(-0.86%) |
Sep 07, 2017 | 21.72 | 21.72 | 21.53 | 21.57 | 9,949 | -0.19(-0.85%) |
Sep 06, 2017 | 21.69 | 21.80 | 21.69 | 21.76 | 3,095 | +0.10(+0.45%) |
Sep 05, 2017 | 21.91 | 21.91 | 21.64 | 21.66 | 21,745 | -0.60(-2.71%) |
Sep 01, 2017 | 22.15 | 22.28 | 22.15 | 22.27 | 1,866 | +0.19(+0.84%) |
Aug 31, 2017 | 22.08 | 22.10 | 22.07 | 22.08 | 3,383 | +0.14(+0.62%) |
Aug 30, 2017 | 21.93 | 21.99 | 21.90 | 21.95 | 18,349 | -0.02(-0.09%) |
Aug 29, 2017 | 21.80 | 21.96 | 21.80 | 21.96 | 4,779 | +0.00(+0.00%) |
Aug 28, 2017 | 21.96 | 21.96 | 21.88 | 21.96 | 3,333 | -0.07(-0.31%) |
Aug 25, 2017 | 22.07 | 22.13 | 22.03 | 22.03 | 14,262 | -0.01(-0.04%) |
Aug 24, 2017 | 22.01 | 22.05 | 21.97 | 22.04 | 18,281 | +0.06(+0.27%) |
Aug 23, 2017 | 22.05 | 22.06 | 21.98 | 21.98 | 2,179 | -0.27(-1.23%) |
Aug 22, 2017 | 22.17 | 22.26 | 22.17 | 22.26 | 1,512 | +0.22(+0.99%) |
Aug 21, 2017 | 22.12 | 22.12 | 22.02 | 22.04 | 1,418 | -0.33(-1.45%) |
Aug 18, 2017 | 22.22 | 22.48 | 22.16 | 22.36 | 6,564 | -0.02(-0.09%) |
Aug 17, 2017 | 22.66 | 22.66 | 22.38 | 22.38 | 24,226 | -0.34(-1.50%) |
Aug 16, 2017 | 22.91 | 22.91 | 22.72 | 22.73 | 9,449 | -0.16(-0.68%) |
Aug 15, 2017 | 22.93 | 22.93 | 22.81 | 22.88 | 2,485 | +0.21(+0.95%) |
Aug 14, 2017 | 22.64 | 22.69 | 22.60 | 22.67 | 7,995 | +0.32(+1.44%) |
Aug 11, 2017 | 22.45 | 22.45 | 22.34 | 22.34 | 18,047 | -0.09(-0.39%) |
Aug 10, 2017 | 22.82 | 22.83 | 22.39 | 22.43 | 133,098 | -0.65(-2.83%) |
Aug 09, 2017 | 23.09 | 23.11 | 23.06 | 23.09 | 9,902 | -0.21(-0.92%) |
Aug 08, 2017 | 23.38 | 23.42 | 23.30 | 23.30 | 2,704 | -0.13(-0.54%) |
Aug 07, 2017 | 23.42 | 23.46 | 23.42 | 23.43 | 11,131 | -0.12(-0.50%) |
Aug 04, 2017 | 23.42 | 23.56 | 23.42 | 23.54 | 13,114 | +0.28(+1.22%) |
Aug 03, 2017 | 23.42 | 23.42 | 23.26 | 23.26 | 99,012 | -0.20(-0.87%) |
Aug 02, 2017 | 23.48 | 23.49 | 23.37 | 23.47 | 5,653 | -0.03(-0.12%) |