Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.12 | 25.43 | 25.00 | 25.11 | 61,811 | +0.14(+0.56%) |
Oct 30, 2017 | 24.83 | 25.31 | 24.68 | 24.97 | 47,301 | +0.00(+0.00%) |
Oct 27, 2017 | 25.28 | 25.49 | 24.45 | 24.97 | 80,863 | -0.29(-1.14%) |
Oct 26, 2017 | 25.11 | 25.47 | 24.61 | 25.26 | 48,367 | +0.33(+1.31%) |
Oct 25, 2017 | 25.28 | 25.38 | 24.83 | 24.94 | 60,986 | -0.46(-1.80%) |
Oct 24, 2017 | 25.71 | 25.82 | 25.33 | 25.39 | 89,422 | -0.33(-1.27%) |
Oct 23, 2017 | 26.09 | 26.29 | 25.69 | 25.72 | 39,098 | -0.49(-1.88%) |
Oct 20, 2017 | 26.25 | 26.48 | 25.82 | 26.21 | 52,252 | +0.30(+1.15%) |
Oct 19, 2017 | 25.98 | 26.43 | 25.89 | 25.91 | 39,778 | -0.26(-0.99%) |
Oct 18, 2017 | 26.01 | 26.76 | 25.30 | 26.17 | 91,029 | -1.01(-3.73%) |
Oct 17, 2017 | 27.06 | 27.40 | 26.88 | 27.19 | 32,687 | +0.08(+0.31%) |
Oct 16, 2017 | 27.00 | 27.36 | 26.91 | 27.10 | 37,809 | +0.22(+0.83%) |
Oct 13, 2017 | 26.82 | 27.21 | 26.74 | 26.88 | 42,629 | +0.09(+0.35%) |
Oct 12, 2017 | 26.56 | 27.06 | 26.41 | 26.79 | 32,509 | +0.24(+0.91%) |
Oct 11, 2017 | 26.28 | 26.64 | 26.23 | 26.55 | 24,993 | +0.20(+0.78%) |
Oct 10, 2017 | 26.54 | 26.75 | 26.23 | 26.34 | 35,693 | -0.17(-0.63%) |
Oct 09, 2017 | 26.52 | 26.89 | 26.43 | 26.51 | 26,536 | +0.15(+0.56%) |
Oct 06, 2017 | 26.42 | 26.74 | 26.26 | 26.36 | 38,589 | -0.07(-0.28%) |
Oct 05, 2017 | 26.43 | 26.71 | 26.31 | 26.43 | 23,290 | +0.11(+0.42%) |
Oct 04, 2017 | 26.63 | 26.81 | 26.22 | 26.32 | 46,241 | -0.21(-0.81%) |
Oct 03, 2017 | 26.59 | 26.85 | 26.35 | 26.54 | 39,123 | -0.06(-0.21%) |
Oct 02, 2017 | 26.28 | 26.77 | 26.10 | 26.59 | 35,937 | +0.37(+1.42%) |
Sep 29, 2017 | 25.84 | 26.30 | 25.84 | 26.22 | 43,405 | +0.44(+1.70%) |
Sep 28, 2017 | 25.88 | 26.22 | 25.72 | 25.78 | 35,103 | -0.15(-0.57%) |
Sep 27, 2017 | 25.34 | 26.14 | 25.34 | 25.93 | 64,591 | +0.52(+2.05%) |
Sep 26, 2017 | 24.86 | 25.50 | 24.84 | 25.41 | 26,898 | +0.71(+2.86%) |
Sep 25, 2017 | 24.78 | 24.92 | 24.45 | 24.70 | 48,985 | +0.03(+0.11%) |
Sep 22, 2017 | 24.14 | 24.87 | 24.11 | 24.68 | 63,244 | +0.54(+2.24%) |
Sep 21, 2017 | 24.28 | 24.36 | 24.04 | 24.14 | 63,989 | -0.13(-0.54%) |
Sep 20, 2017 | 24.47 | 24.61 | 24.25 | 24.27 | 38,632 | -0.20(-0.80%) |
Sep 19, 2017 | 24.19 | 24.61 | 24.19 | 24.46 | 41,104 | +0.20(+0.81%) |
Sep 18, 2017 | 24.25 | 24.43 | 24.15 | 24.27 | 44,096 | +0.03(+0.12%) |
Sep 15, 2017 | 24.35 | 24.38 | 23.98 | 24.24 | 68,155 | -0.06(-0.23%) |
Sep 14, 2017 | 24.15 | 24.52 | 23.63 | 24.30 | 39,603 | +0.04(+0.15%) |
Sep 13, 2017 | 24.10 | 24.45 | 24.08 | 24.26 | 27,056 | +0.04(+0.15%) |
Sep 12, 2017 | 23.91 | 24.46 | 23.86 | 24.22 | 57,986 | +0.20(+0.85%) |
Sep 11, 2017 | 23.64 | 24.05 | 23.54 | 24.02 | 106,405 | +0.37(+1.57%) |
Sep 08, 2017 | 23.90 | 23.99 | 23.43 | 23.64 | 53,389 | -0.24(-1.01%) |
Sep 07, 2017 | 23.94 | 24.03 | 23.59 | 23.89 | 34,991 | +0.06(+0.23%) |
Sep 06, 2017 | 23.63 | 24.12 | 23.63 | 23.83 | 45,985 | +0.11(+0.47%) |
Sep 05, 2017 | 23.44 | 23.91 | 23.43 | 23.72 | 73,544 | +0.02(+0.08%) |
Sep 01, 2017 | 23.73 | 23.73 | 23.01 | 23.70 | 55,381 | -0.03(-0.12%) |
Aug 31, 2017 | 23.36 | 23.79 | 23.14 | 23.73 | 29,649 | +0.37(+1.59%) |
Aug 30, 2017 | 23.47 | 23.57 | 23.09 | 23.36 | 43,291 | -0.18(-0.75%) |
Aug 29, 2017 | 22.71 | 23.64 | 22.60 | 23.53 | 49,933 | +0.60(+2.64%) |
Aug 28, 2017 | 22.83 | 23.06 | 22.57 | 22.93 | 58,107 | +0.05(+0.20%) |
Aug 25, 2017 | 23.04 | 23.12 | 22.59 | 22.88 | 69,935 | -0.18(-0.77%) |
Aug 24, 2017 | 22.90 | 23.14 | 22.88 | 23.06 | 24,194 | +0.29(+1.27%) |
Aug 23, 2017 | 22.73 | 23.25 | 22.55 | 22.77 | 52,801 | -0.13(-0.57%) |
Aug 22, 2017 | 23.30 | 23.47 | 22.70 | 22.90 | 57,093 | -0.40(-1.72%) |
Aug 21, 2017 | 22.81 | 23.65 | 22.68 | 23.30 | 68,534 | +0.59(+2.58%) |
Aug 18, 2017 | 22.43 | 22.86 | 22.24 | 22.71 | 82,292 | +0.08(+0.37%) |
Aug 17, 2017 | 22.67 | 22.83 | 21.88 | 22.63 | 107,682 | -0.27(-1.18%) |
Aug 16, 2017 | 23.42 | 23.42 | 22.66 | 22.90 | 99,764 | -0.31(-1.32%) |
Aug 15, 2017 | 23.90 | 23.90 | 23.19 | 23.21 | 34,548 | -0.74(-3.11%) |
Aug 14, 2017 | 23.89 | 23.99 | 23.82 | 23.95 | 57,229 | +0.07(+0.27%) |
Aug 11, 2017 | 23.98 | 24.11 | 23.54 | 23.89 | 43,545 | -0.02(-0.08%) |
Aug 10, 2017 | 24.35 | 24.40 | 23.74 | 23.90 | 60,830 | -0.68(-2.76%) |
Aug 09, 2017 | 24.70 | 24.78 | 24.36 | 24.58 | 28,426 | -0.29(-1.16%) |
Aug 08, 2017 | 25.02 | 25.02 | 24.60 | 24.87 | 54,071 | +0.08(+0.34%) |
Aug 07, 2017 | 23.93 | 25.02 | 23.89 | 24.79 | 78,788 | +1.16(+4.92%) |
Aug 04, 2017 | 23.78 | 24.02 | 23.46 | 23.63 | 32,001 | -0.16(-0.67%) |
Aug 03, 2017 | 23.76 | 24.01 | 23.62 | 23.78 | 33,338 | +0.04(+0.16%) |
Aug 02, 2017 | 24.32 | 24.37 | 22.81 | 23.75 | 80,772 | -0.54(-2.22%) |