Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.71 | 23.90 | 23.66 | 23.82 | 353,814 | +0.13(+0.54%) |
Oct 30, 2017 | 23.89 | 24.00 | 23.45 | 23.69 | 345,927 | -0.41(-1.69%) |
Oct 27, 2017 | 23.91 | 24.19 | 23.88 | 24.10 | 480,581 | +0.01(+0.04%) |
Oct 26, 2017 | 24.24 | 24.30 | 23.89 | 24.09 | 529,859 | +0.00(+0.00%) |
Oct 25, 2017 | 24.71 | 24.81 | 24.09 | 24.09 | 436,828 | -0.76(-3.04%) |
Oct 24, 2017 | 24.43 | 24.98 | 24.39 | 24.85 | 859,234 | +0.55(+2.27%) |
Oct 23, 2017 | 24.40 | 24.57 | 24.26 | 24.30 | 431,912 | -0.14(-0.56%) |
Oct 20, 2017 | 24.55 | 24.55 | 23.23 | 24.43 | 1,219,950 | -0.15(-0.62%) |
Oct 19, 2017 | 24.03 | 24.59 | 23.80 | 24.59 | 747,418 | +0.54(+2.26%) |
Oct 18, 2017 | 24.02 | 24.13 | 23.72 | 24.04 | 577,117 | +0.15(+0.64%) |
Oct 17, 2017 | 24.31 | 24.31 | 23.82 | 23.89 | 452,057 | -0.34(-1.40%) |
Oct 16, 2017 | 23.92 | 24.30 | 23.88 | 24.23 | 789,855 | +0.27(+1.14%) |
Oct 13, 2017 | 23.98 | 24.08 | 23.68 | 23.96 | 948,807 | +0.02(+0.07%) |
Oct 12, 2017 | 23.74 | 24.08 | 23.67 | 23.94 | 859,516 | +0.08(+0.36%) |
Oct 11, 2017 | 23.79 | 24.02 | 23.59 | 23.85 | 1,104,198 | +0.22(+0.94%) |
Oct 10, 2017 | 24.54 | 24.61 | 23.24 | 23.63 | 1,630,991 | -1.12(-4.53%) |
Oct 09, 2017 | 24.88 | 25.18 | 24.66 | 24.75 | 507,589 | -0.44(-1.75%) |
Oct 06, 2017 | 25.31 | 25.41 | 24.84 | 25.20 | 587,000 | -0.25(-0.97%) |
Oct 05, 2017 | 25.46 | 25.72 | 25.26 | 25.44 | 1,085,873 | -0.06(-0.23%) |
Oct 04, 2017 | 26.07 | 26.07 | 25.36 | 25.50 | 1,160,305 | -0.42(-1.61%) |
Oct 03, 2017 | 26.32 | 26.64 | 25.91 | 25.92 | 1,081,553 | -0.48(-1.80%) |
Oct 02, 2017 | 26.81 | 26.91 | 26.16 | 26.40 | 746,449 | -0.48(-1.77%) |
Sep 29, 2017 | 26.39 | 26.88 | 26.26 | 26.87 | 506,741 | +0.48(+1.84%) |
Sep 28, 2017 | 25.94 | 26.40 | 25.93 | 26.39 | 1,106,759 | +0.36(+1.37%) |
Sep 27, 2017 | 26.64 | 26.69 | 25.97 | 26.03 | 687,743 | -0.46(-1.73%) |
Sep 26, 2017 | 26.79 | 26.80 | 26.35 | 26.49 | 438,915 | -0.27(-1.02%) |
Sep 25, 2017 | 26.84 | 26.98 | 26.68 | 26.76 | 274,943 | +0.02(+0.06%) |
Sep 22, 2017 | 26.10 | 26.80 | 26.10 | 26.74 | 385,199 | +0.62(+2.37%) |
Sep 21, 2017 | 26.27 | 26.31 | 26.06 | 26.12 | 225,355 | -0.10(-0.39%) |
Sep 20, 2017 | 25.95 | 26.44 | 25.94 | 26.23 | 389,256 | +0.32(+1.25%) |
Sep 19, 2017 | 25.96 | 26.00 | 25.73 | 25.90 | 292,371 | -0.03(-0.13%) |
Sep 18, 2017 | 25.85 | 26.01 | 25.50 | 25.94 | 634,044 | +0.09(+0.33%) |
Sep 15, 2017 | 25.81 | 25.99 | 25.66 | 25.85 | 759,982 | +0.01(+0.03%) |
Sep 14, 2017 | 25.64 | 26.02 | 25.64 | 25.84 | 543,953 | +0.14(+0.56%) |
Sep 13, 2017 | 25.80 | 25.82 | 25.63 | 25.70 | 453,796 | -0.04(-0.16%) |
Sep 12, 2017 | 25.92 | 26.17 | 25.56 | 25.74 | 770,299 | -0.07(-0.26%) |
Sep 11, 2017 | 25.38 | 25.96 | 25.38 | 25.81 | 768,385 | +0.46(+1.81%) |
Sep 08, 2017 | 25.20 | 25.47 | 25.07 | 25.35 | 420,391 | +0.11(+0.44%) |
Sep 07, 2017 | 25.48 | 25.74 | 25.22 | 25.24 | 352,422 | -0.21(-0.83%) |
Sep 06, 2017 | 25.03 | 25.71 | 25.03 | 25.45 | 676,457 | +0.42(+1.70%) |
Sep 05, 2017 | 25.32 | 25.40 | 24.94 | 25.03 | 324,351 | -0.34(-1.34%) |
Sep 01, 2017 | 25.37 | 25.54 | 25.12 | 25.37 | 879,750 | +0.09(+0.37%) |
Aug 31, 2017 | 25.01 | 25.29 | 24.91 | 25.27 | 580,009 | +0.42(+1.68%) |
Aug 30, 2017 | 24.64 | 24.95 | 24.51 | 24.86 | 356,172 | +0.18(+0.72%) |
Aug 29, 2017 | 24.32 | 24.79 | 24.21 | 24.68 | 486,007 | +0.39(+1.61%) |
Aug 28, 2017 | 24.33 | 24.41 | 24.17 | 24.29 | 417,745 | -0.04(-0.17%) |
Aug 25, 2017 | 24.36 | 24.42 | 24.18 | 24.33 | 444,868 | +0.02(+0.07%) |
Aug 24, 2017 | 24.21 | 24.41 | 24.16 | 24.31 | 407,146 | +0.09(+0.39%) |
Aug 23, 2017 | 23.96 | 24.29 | 23.88 | 24.22 | 657,169 | +0.26(+1.10%) |
Aug 22, 2017 | 23.97 | 24.02 | 23.77 | 23.96 | 902,751 | +0.00(+0.00%) |
Aug 21, 2017 | 23.95 | 24.13 | 23.78 | 23.96 | 730,636 | -0.05(-0.21%) |
Aug 18, 2017 | 24.16 | 24.33 | 23.62 | 24.01 | 915,468 | -0.14(-0.59%) |
Aug 17, 2017 | 24.13 | 24.61 | 24.08 | 24.15 | 1,197,786 | -0.14(-0.56%) |
Aug 16, 2017 | 24.07 | 24.62 | 24.04 | 24.29 | 771,481 | +0.30(+1.27%) |
Aug 15, 2017 | 23.40 | 24.04 | 23.40 | 23.98 | 928,113 | +0.50(+2.12%) |
Aug 14, 2017 | 23.04 | 23.54 | 22.98 | 23.48 | 716,119 | +0.59(+2.58%) |
Aug 11, 2017 | 22.74 | 23.07 | 22.65 | 22.89 | 745,016 | -0.08(-0.33%) |
Aug 10, 2017 | 23.58 | 23.59 | 22.96 | 22.97 | 579,068 | -0.60(-2.55%) |
Aug 09, 2017 | 24.19 | 24.34 | 22.89 | 23.57 | 2,605,564 | -1.47(-5.87%) |
Aug 08, 2017 | 23.30 | 25.94 | 23.15 | 25.04 | 3,293,122 | +1.98(+8.57%) |
Aug 07, 2017 | 23.16 | 23.31 | 22.76 | 23.06 | 1,319,095 | -0.14(-0.58%) |
Aug 04, 2017 | 23.27 | 23.35 | 22.99 | 23.20 | 558,533 | +0.01(+0.04%) |
Aug 03, 2017 | 23.19 | 23.38 | 23.09 | 23.19 | 344,650 | -0.02(-0.07%) |
Aug 02, 2017 | 23.15 | 23.41 | 22.87 | 23.20 | 898,713 | -0.04(-0.18%) |