Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.10 | 25.15 | 25.09 | 25.12 | 108,741 | +0.03(+0.14%) |
Oct 30, 2017 | 25.17 | 25.06 | 25.08 | 46,889 | -0.09(-0.37%) | |
Oct 27, 2017 | 25.18 | 25.22 | 25.08 | 25.18 | 155,449 | -0.05(-0.20%) |
Oct 26, 2017 | 25.27 | 25.33 | 25.23 | 25.23 | 71,343 | +0.04(+0.16%) |
Oct 25, 2017 | 25.30 | 25.30 | 25.06 | 25.19 | 154,837 | -0.13(-0.49%) |
Oct 24, 2017 | 25.31 | 25.36 | 25.30 | 25.31 | 111,119 | +0.05(+0.20%) |
Oct 23, 2017 | 25.32 | 25.36 | 25.26 | 25.26 | 68,532 | -0.03(-0.10%) |
Oct 20, 2017 | 25.22 | 25.30 | 25.22 | 25.29 | 55,273 | +0.15(+0.61%) |
Oct 19, 2017 | 24.99 | 25.14 | 24.99 | 25.13 | 80,162 | +0.04(+0.18%) |
Oct 18, 2017 | 25.13 | 25.13 | 25.07 | 25.09 | 55,037 | +0.03(+0.11%) |
Oct 17, 2017 | 25.08 | 25.08 | 25.01 | 25.06 | 57,442 | -0.01(-0.05%) |
Oct 16, 2017 | 25.07 | 25.10 | 25.02 | 25.08 | 18,232 | +0.04(+0.15%) |
Oct 13, 2017 | 25.11 | 25.11 | 25.00 | 25.04 | 29,471 | -0.00(-0.00%) |
Oct 12, 2017 | 25.07 | 25.08 | 24.99 | 25.04 | 73,704 | -0.08(-0.31%) |
Oct 11, 2017 | 25.09 | 25.12 | 25.09 | 25.12 | 42,412 | +0.00(+0.02%) |
Oct 10, 2017 | 25.06 | 25.15 | 25.06 | 25.11 | 21,688 | +0.11(+0.43%) |
Oct 09, 2017 | 25.11 | 25.11 | 24.99 | 25.01 | 26,334 | -0.09(-0.36%) |
Oct 06, 2017 | 25.15 | 25.15 | 25.07 | 25.10 | 14,879 | -0.08(-0.33%) |
Oct 05, 2017 | 25.09 | 25.20 | 25.07 | 25.18 | 35,956 | +0.13(+0.51%) |
Oct 04, 2017 | 25.01 | 25.10 | 25.01 | 25.05 | 72,415 | +0.04(+0.15%) |
Oct 03, 2017 | 24.97 | 25.03 | 24.96 | 25.01 | 46,302 | +0.06(+0.23%) |
Oct 02, 2017 | 24.81 | 24.96 | 24.80 | 24.96 | 64,938 | +0.15(+0.61%) |
Sep 29, 2017 | 24.80 | 24.82 | 24.80 | 24.80 | 24,331 | +0.05(+0.20%) |
Sep 28, 2017 | 24.77 | 24.77 | 24.73 | 24.75 | 18,246 | +0.04(+0.15%) |
Sep 27, 2017 | 24.77 | 24.78 | 24.65 | 24.72 | 151,513 | +0.06(+0.26%) |
Sep 26, 2017 | 24.69 | 24.72 | 24.65 | 24.65 | 45,634 | -0.02(-0.09%) |
Sep 25, 2017 | 24.64 | 24.70 | 24.62 | 24.67 | 35,551 | +0.06(+0.23%) |
Sep 22, 2017 | 24.58 | 24.62 | 24.57 | 24.62 | 44,519 | +0.03(+0.12%) |
Sep 21, 2017 | 24.62 | 24.63 | 24.58 | 24.59 | 15,876 | -0.02(-0.08%) |
Sep 20, 2017 | 24.64 | 24.64 | 24.58 | 24.61 | 19,511 | +0.02(+0.09%) |
Sep 19, 2017 | 24.50 | 24.60 | 24.50 | 24.59 | 33,694 | +0.06(+0.25%) |
Sep 18, 2017 | 24.45 | 24.56 | 24.45 | 24.52 | 74,926 | +0.11(+0.45%) |
Sep 15, 2017 | 24.39 | 24.45 | 24.37 | 24.41 | 36,736 | +0.04(+0.15%) |
Sep 14, 2017 | 24.38 | 24.41 | 24.37 | 24.38 | 25,573 | +0.00(+0.00%) |
Sep 13, 2017 | 24.28 | 24.39 | 24.28 | 24.38 | 35,898 | +0.05(+0.20%) |
Sep 12, 2017 | 24.34 | 24.34 | 24.33 | 24.33 | 18,462 | +0.13(+0.54%) |
Sep 11, 2017 | 24.10 | 24.21 | 24.08 | 24.20 | 20,340 | +0.29(+1.22%) |
Sep 08, 2017 | 23.84 | 23.93 | 23.84 | 23.91 | 41,325 | +0.05(+0.20%) |
Sep 07, 2017 | 23.97 | 23.97 | 23.86 | 23.86 | 18,088 | -0.11(-0.45%) |
Sep 06, 2017 | 23.96 | 24.02 | 23.96 | 23.97 | 26,245 | +0.10(+0.42%) |
Sep 05, 2017 | 24.07 | 24.07 | 23.86 | 23.87 | 33,205 | -0.26(-1.08%) |
Sep 01, 2017 | 24.09 | 24.16 | 24.08 | 24.13 | 20,364 | +0.12(+0.49%) |
Aug 31, 2017 | 23.96 | 24.04 | 23.96 | 24.01 | 27,064 | +0.08(+0.34%) |
Aug 30, 2017 | 23.87 | 23.96 | 23.87 | 23.93 | 26,321 | +0.05(+0.23%) |
Aug 29, 2017 | 23.78 | 23.90 | 23.76 | 23.87 | 31,469 | -0.01(-0.06%) |
Aug 28, 2017 | 23.98 | 23.98 | 23.84 | 23.89 | 81,065 | -0.05(-0.23%) |
Aug 25, 2017 | 23.92 | 24.00 | 23.92 | 23.94 | 77,180 | +0.09(+0.38%) |
Aug 24, 2017 | 23.98 | 23.98 | 23.85 | 23.85 | 46,960 | -0.05(-0.22%) |
Aug 23, 2017 | 23.95 | 23.98 | 23.90 | 23.90 | 34,223 | -0.06(-0.24%) |
Aug 22, 2017 | 23.83 | 23.97 | 23.83 | 23.96 | 32,533 | +0.20(+0.83%) |
Aug 21, 2017 | 23.77 | 23.82 | 23.73 | 23.76 | 32,708 | -0.00(-0.02%) |
Aug 18, 2017 | 23.77 | 23.92 | 23.72 | 23.77 | 57,530 | -0.03(-0.13%) |
Aug 17, 2017 | 24.12 | 24.12 | 23.80 | 23.80 | 51,895 | -0.36(-1.50%) |
Aug 16, 2017 | 24.22 | 24.26 | 24.14 | 24.16 | 33,797 | -0.03(-0.14%) |
Aug 15, 2017 | 24.25 | 24.25 | 24.15 | 24.19 | 16,323 | +0.04(+0.17%) |
Aug 14, 2017 | 24.11 | 24.22 | 24.11 | 24.15 | 14,369 | +0.20(+0.84%) |
Aug 11, 2017 | 24.04 | 24.07 | 23.94 | 23.95 | 65,522 | -0.12(-0.49%) |
Aug 10, 2017 | 24.18 | 24.19 | 24.07 | 24.07 | 43,979 | -0.19(-0.77%) |
Aug 09, 2017 | 24.25 | 24.32 | 24.21 | 24.25 | 45,739 | -0.06(-0.26%) |
Aug 08, 2017 | 24.37 | 24.52 | 24.32 | 24.32 | 32,434 | -0.08(-0.31%) |
Aug 07, 2017 | 24.50 | 24.50 | 24.31 | 24.39 | 33,603 | +0.03(+0.11%) |
Aug 04, 2017 | 24.38 | 24.44 | 24.34 | 24.37 | 19,967 | +0.00(+0.01%) |
Aug 03, 2017 | 24.36 | 24.40 | 24.33 | 24.36 | 34,946 | -0.03(-0.10%) |
Aug 02, 2017 | 24.48 | 24.48 | 24.31 | 24.39 | 54,530 | +0.00(+0.01%) |