Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.06 | 23.25 | 23.05 | 23.12 | 23,519 | -0.18(-0.77%) |
Oct 30, 2017 | 23.43 | 23.08 | 23.30 | 72,725 | +0.02(+0.08%) | |
Oct 27, 2017 | 23.62 | 23.76 | 23.22 | 23.28 | 38,158 | -0.53(-2.23%) |
Oct 26, 2017 | 23.88 | 23.88 | 23.67 | 23.81 | 31,615 | -0.17(-0.71%) |
Oct 25, 2017 | 23.73 | 24.56 | 23.73 | 23.98 | 54,019 | +0.30(+1.27%) |
Oct 24, 2017 | 23.42 | 23.68 | 23.36 | 23.68 | 17,485 | +0.08(+0.34%) |
Oct 23, 2017 | 23.20 | 23.66 | 23.15 | 23.60 | 47,321 | +0.27(+1.16%) |
Oct 20, 2017 | 23.33 | 23.38 | 23.29 | 23.33 | 38,790 | -0.23(-0.98%) |
Oct 19, 2017 | 23.98 | 24.12 | 23.54 | 23.56 | 75,309 | -0.11(-0.46%) |
Oct 18, 2017 | 23.52 | 23.69 | 23.36 | 23.67 | 115,356 | +0.07(+0.30%) |
Oct 17, 2017 | 23.66 | 23.81 | 23.58 | 23.60 | 29,910 | -0.07(-0.30%) |
Oct 16, 2017 | 23.87 | 23.87 | 23.67 | 23.67 | 24,345 | -0.35(-1.46%) |
Oct 13, 2017 | 24.07 | 24.09 | 23.91 | 24.02 | 24,421 | -0.25(-1.03%) |
Oct 12, 2017 | 24.32 | 24.33 | 24.08 | 24.27 | 10,966 | -0.01(-0.04%) |
Oct 11, 2017 | 24.49 | 24.53 | 24.23 | 24.28 | 19,902 | -0.20(-0.82%) |
Oct 10, 2017 | 24.55 | 24.74 | 24.48 | 24.48 | 27,771 | -0.27(-1.09%) |
Oct 09, 2017 | 24.36 | 24.80 | 24.36 | 24.75 | 40,986 | +0.30(+1.23%) |
Oct 06, 2017 | 24.37 | 24.58 | 24.36 | 24.45 | 31,706 | +0.10(+0.41%) |
Oct 05, 2017 | 24.72 | 24.72 | 24.34 | 24.35 | 77,329 | -0.33(-1.34%) |
Oct 04, 2017 | 24.76 | 24.76 | 24.67 | 24.68 | 5,571 | +0.00(+0.00%) |
Oct 03, 2017 | 24.59 | 24.73 | 24.58 | 24.68 | 129,579 | -0.08(-0.32%) |
Oct 02, 2017 | 25.18 | 25.18 | 24.76 | 24.76 | 31,218 | -0.41(-1.63%) |
Sep 29, 2017 | 25.38 | 25.43 | 25.15 | 25.17 | 32,306 | -0.19(-0.75%) |
Sep 28, 2017 | 25.48 | 25.50 | 25.35 | 25.36 | 166,530 | -0.05(-0.20%) |
Sep 27, 2017 | 25.35 | 25.54 | 25.35 | 25.41 | 10,958 | -0.04(-0.16%) |
Sep 26, 2017 | 25.55 | 25.63 | 25.40 | 25.45 | 26,595 | -0.19(-0.74%) |
Sep 25, 2017 | 25.82 | 26.06 | 25.64 | 25.64 | 24,519 | -0.01(-0.04%) |
Sep 22, 2017 | 25.69 | 25.83 | 25.57 | 25.65 | 24,954 | +0.20(+0.79%) |
Sep 21, 2017 | 25.32 | 25.47 | 25.27 | 25.45 | 36,880 | +0.06(+0.24%) |
Sep 20, 2017 | 25.44 | 25.76 | 25.35 | 25.39 | 46,292 | -0.17(-0.67%) |
Sep 19, 2017 | 25.30 | 25.60 | 25.25 | 25.56 | 25,657 | +0.25(+0.99%) |
Sep 18, 2017 | 25.75 | 25.84 | 25.26 | 25.31 | 93,206 | -0.59(-2.28%) |
Sep 15, 2017 | 26.04 | 26.06 | 25.82 | 25.90 | 25,013 | -0.11(-0.42%) |
Sep 14, 2017 | 25.91 | 26.01 | 25.68 | 26.01 | 19,616 | +0.15(+0.58%) |
Sep 13, 2017 | 26.30 | 26.30 | 25.86 | 25.86 | 26,360 | -0.45(-1.71%) |
Sep 12, 2017 | 26.49 | 26.65 | 26.31 | 26.31 | 32,876 | -0.33(-1.24%) |
Sep 11, 2017 | 26.70 | 26.86 | 26.56 | 26.64 | 39,185 | -0.60(-2.20%) |
Sep 08, 2017 | 27.09 | 27.31 | 27.03 | 27.24 | 160,923 | +0.45(+1.68%) |
Sep 07, 2017 | 26.87 | 27.09 | 26.70 | 26.79 | 28,064 | +0.00(+0.00%) |
Sep 06, 2017 | 26.38 | 26.89 | 26.38 | 26.79 | 68,934 | +0.13(+0.49%) |
Sep 05, 2017 | 26.61 | 27.16 | 26.51 | 26.66 | 56,357 | +0.48(+1.83%) |
Sep 01, 2017 | 26.17 | 26.23 | 26.08 | 26.18 | 25,988 | -0.11(-0.42%) |
Aug 31, 2017 | 26.45 | 26.58 | 26.27 | 26.29 | 12,914 | -0.18(-0.68%) |
Aug 30, 2017 | 26.38 | 26.50 | 26.34 | 26.47 | 10,688 | -0.04(-0.15%) |
Aug 29, 2017 | 26.98 | 27.00 | 26.37 | 26.51 | 20,451 | +0.17(+0.65%) |
Aug 28, 2017 | 26.31 | 26.52 | 26.28 | 26.34 | 18,790 | -0.14(-0.53%) |
Aug 25, 2017 | 26.42 | 26.65 | 26.42 | 26.48 | 18,882 | -0.03(-0.11%) |
Aug 24, 2017 | 26.17 | 26.85 | 26.16 | 26.51 | 23,174 | +0.12(+0.45%) |
Aug 23, 2017 | 26.58 | 26.58 | 26.25 | 26.39 | 21,910 | +0.27(+1.03%) |
Aug 22, 2017 | 26.50 | 26.53 | 26.12 | 26.12 | 29,280 | -0.92(-3.40%) |
Aug 21, 2017 | 27.37 | 27.50 | 27.04 | 27.04 | 47,919 | -0.27(-0.99%) |
Aug 18, 2017 | 27.29 | 27.57 | 26.65 | 27.31 | 86,633 | -0.36(-1.30%) |
Aug 17, 2017 | 26.40 | 27.67 | 26.20 | 27.67 | 156,554 | +1.60(+6.14%) |
Aug 16, 2017 | 26.36 | 26.36 | 25.95 | 26.07 | 67,440 | -0.23(-0.87%) |
Aug 15, 2017 | 25.87 | 26.42 | 25.84 | 26.30 | 88,890 | +0.00(+0.00%) |
Aug 14, 2017 | 27.24 | 27.25 | 26.30 | 26.30 | 123,042 | -1.80(-6.41%) |
Aug 11, 2017 | 27.59 | 28.24 | 27.27 | 28.10 | 136,519 | +0.90(+3.31%) |
Aug 10, 2017 | 26.75 | 27.42 | 26.75 | 27.20 | 199,226 | +0.79(+2.99%) |
Aug 09, 2017 | 26.30 | 26.57 | 25.89 | 26.41 | 155,807 | +0.33(+1.27%) |
Aug 08, 2017 | 25.64 | 26.35 | 25.46 | 26.08 | 62,102 | +0.48(+1.87%) |
Aug 07, 2017 | 25.56 | 25.65 | 25.56 | 25.60 | 7,712 | -0.04(-0.16%) |
Aug 04, 2017 | 25.50 | 25.67 | 25.35 | 25.64 | 156,948 | +0.09(+0.35%) |
Aug 03, 2017 | 25.28 | 25.57 | 25.28 | 25.55 | 23,217 | +0.39(+1.55%) |
Aug 02, 2017 | 24.84 | 25.23 | 24.84 | 25.16 | 55,355 | +0.17(+0.68%) |