Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.45 | 24.45 | 24.05 | 24.20 | 7,999 | -0.15(-0.62%) |
Oct 30, 2017 | 24.37 | 24.37 | 24.32 | 24.36 | 8,949 | -0.20(-0.79%) |
Oct 27, 2017 | 24.43 | 24.55 | 24.43 | 24.55 | 8,873 | +0.10(+0.39%) |
Oct 26, 2017 | 24.28 | 24.51 | 24.28 | 24.45 | 6,362 | +0.23(+0.97%) |
Oct 25, 2017 | 25.14 | 25.14 | 24.16 | 24.22 | 7,915 | -0.11(-0.45%) |
Oct 24, 2017 | 24.31 | 24.41 | 24.31 | 24.33 | 18,881 | +0.35(+1.46%) |
Oct 23, 2017 | 23.79 | 24.21 | 23.79 | 23.98 | 7,082 | +0.21(+0.88%) |
Oct 20, 2017 | 23.80 | 24.09 | 23.61 | 23.77 | 21,130 | -0.38(-1.55%) |
Oct 19, 2017 | 24.20 | 24.20 | 23.84 | 24.14 | 7,587 | -0.04(-0.14%) |
Oct 18, 2017 | 24.16 | 24.18 | 23.96 | 24.18 | 9,541 | -0.32(-1.31%) |
Oct 17, 2017 | 24.41 | 24.50 | 24.40 | 24.50 | 5,286 | +0.32(+1.30%) |
Oct 16, 2017 | 24.41 | 24.41 | 24.15 | 24.18 | 4,691 | -0.25(-1.00%) |
Oct 13, 2017 | 24.55 | 24.55 | 24.32 | 24.43 | 5,185 | -0.03(-0.12%) |
Oct 12, 2017 | 24.37 | 24.47 | 24.37 | 24.46 | 13,041 | -0.63(-2.52%) |
Oct 11, 2017 | 25.13 | 25.13 | 25.03 | 25.09 | 10,984 | +0.14(+0.57%) |
Oct 10, 2017 | 25.03 | 25.03 | 24.82 | 24.95 | 5,320 | +0.27(+1.09%) |
Oct 09, 2017 | 24.86 | 24.86 | 24.66 | 24.68 | 3,088 | +0.05(+0.20%) |
Oct 06, 2017 | 24.67 | 24.71 | 24.50 | 24.63 | 9,826 | -0.09(-0.36%) |
Oct 05, 2017 | 24.90 | 24.90 | 24.61 | 24.72 | 5,961 | -0.16(-0.64%) |
Oct 04, 2017 | 24.95 | 24.95 | 24.69 | 24.88 | 8,475 | +0.09(+0.36%) |
Oct 03, 2017 | 24.90 | 24.90 | 24.65 | 24.79 | 9,248 | -0.07(-0.26%) |
Oct 02, 2017 | 24.82 | 24.91 | 24.80 | 24.86 | 8,064 | +0.00(+0.02%) |
Sep 29, 2017 | 24.73 | 24.85 | 24.62 | 24.85 | 4,106 | +0.36(+1.47%) |
Sep 28, 2017 | 24.10 | 24.70 | 24.10 | 24.49 | 7,356 | -0.25(-1.01%) |
Sep 27, 2017 | 23.92 | 24.74 | 23.92 | 24.74 | 5,857 | -0.15(-0.60%) |
Sep 26, 2017 | 24.26 | 24.89 | 24.26 | 24.89 | 5,383 | +0.39(+1.59%) |
Sep 25, 2017 | 24.40 | 24.50 | 24.40 | 24.50 | 8,967 | -0.08(-0.33%) |
Sep 22, 2017 | 24.65 | 24.65 | 24.50 | 24.58 | 5,599 | -0.17(-0.69%) |
Sep 21, 2017 | 24.78 | 24.93 | 24.63 | 24.75 | 4,860 | -0.24(-0.96%) |
Sep 20, 2017 | 24.91 | 25.07 | 24.84 | 24.99 | 12,733 | -0.11(-0.44%) |
Sep 19, 2017 | 25.21 | 25.37 | 24.97 | 25.10 | 8,026 | +0.10(+0.40%) |
Sep 18, 2017 | 25.14 | 25.14 | 24.92 | 25.00 | 5,740 | +0.03(+0.12%) |
Sep 15, 2017 | 24.96 | 25.04 | 24.86 | 24.97 | 5,216 | +0.10(+0.40%) |
Sep 14, 2017 | 24.71 | 24.87 | 24.71 | 24.87 | 7,073 | +0.50(+2.05%) |
Sep 13, 2017 | 24.41 | 24.41 | 24.28 | 24.37 | 4,649 | -0.04(-0.16%) |
Sep 12, 2017 | 24.34 | 24.41 | 24.33 | 24.41 | 5,035 | +0.09(+0.37%) |
Sep 11, 2017 | 23.95 | 24.37 | 23.95 | 24.32 | 5,823 | +0.62(+2.62%) |
Sep 08, 2017 | 23.66 | 23.73 | 23.64 | 23.70 | 10,108 | +0.27(+1.15%) |
Sep 07, 2017 | 23.39 | 23.45 | 23.37 | 23.43 | 4,158 | +0.16(+0.69%) |
Sep 06, 2017 | 23.45 | 23.45 | 23.25 | 23.27 | 27,227 | -0.11(-0.47%) |
Sep 05, 2017 | 23.31 | 23.43 | 23.29 | 23.38 | 7,853 | -0.38(-1.59%) |
Sep 01, 2017 | 23.69 | 23.99 | 23.66 | 23.76 | 7,693 | -0.29(-1.22%) |
Aug 31, 2017 | 23.87 | 24.05 | 23.87 | 24.05 | 6,292 | +0.05(+0.21%) |
Aug 30, 2017 | 23.70 | 24.10 | 23.70 | 24.00 | 11,448 | +0.85(+3.67%) |
Aug 29, 2017 | 23.19 | 23.19 | 23.04 | 23.15 | 8,833 | -0.01(-0.04%) |
Aug 28, 2017 | 23.14 | 23.17 | 23.12 | 23.16 | 9,237 | -0.00(-0.00%) |
Aug 25, 2017 | 23.21 | 23.21 | 23.13 | 23.16 | 5,493 | -0.02(-0.07%) |
Aug 24, 2017 | 23.19 | 23.20 | 23.14 | 23.18 | 5,609 | +0.36(+1.56%) |
Aug 23, 2017 | 22.85 | 23.00 | 22.81 | 22.82 | 6,739 | -0.20(-0.87%) |
Aug 22, 2017 | 22.86 | 23.02 | 22.86 | 23.02 | 10,036 | +0.04(+0.17%) |
Aug 21, 2017 | 22.89 | 23.21 | 22.89 | 22.98 | 12,906 | +0.01(+0.04%) |
Aug 18, 2017 | 22.99 | 22.99 | 22.94 | 22.97 | 10,499 | -0.16(-0.69%) |
Aug 17, 2017 | 23.39 | 23.39 | 23.13 | 23.13 | 12,298 | -0.44(-1.87%) |
Aug 16, 2017 | 23.52 | 23.62 | 23.52 | 23.57 | 6,506 | +0.09(+0.38%) |
Aug 15, 2017 | 23.61 | 23.61 | 23.35 | 23.48 | 9,176 | +0.17(+0.73%) |
Aug 14, 2017 | 23.29 | 23.33 | 23.26 | 23.31 | 12,320 | +0.05(+0.24%) |
Aug 11, 2017 | 23.15 | 23.53 | 23.15 | 23.25 | 20,291 | -0.19(-0.79%) |
Aug 10, 2017 | 23.49 | 23.53 | 23.12 | 23.44 | 11,327 | +0.39(+1.69%) |
Aug 09, 2017 | 23.05 | 23.10 | 23.05 | 23.05 | 4,762 | -0.31(-1.33%) |
Aug 08, 2017 | 23.39 | 23.52 | 23.33 | 23.36 | 11,594 | -0.33(-1.39%) |
Aug 07, 2017 | 23.79 | 23.79 | 23.65 | 23.69 | 7,870 | +0.23(+1.00%) |
Aug 04, 2017 | 23.43 | 23.48 | 23.40 | 23.46 | 4,856 | +0.05(+0.20%) |
Aug 03, 2017 | 23.47 | 23.57 | 23.24 | 23.41 | 7,386 | +0.13(+0.54%) |
Aug 02, 2017 | 23.28 | 23.29 | 23.21 | 23.28 | 10,050 | -0.03(-0.13%) |