Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.79 | 24.83 | 24.70 | 24.80 | 501,904 | +0.10(+0.41%) |
Oct 30, 2017 | 24.70 | 24.73 | 24.63 | 24.70 | 391,814 | +0.00(+0.02%) |
Oct 27, 2017 | 24.46 | 24.72 | 24.42 | 24.69 | 521,867 | +0.51(+2.10%) |
Oct 26, 2017 | 24.17 | 24.25 | 24.14 | 24.18 | 273,753 | -0.00(-0.02%) |
Oct 25, 2017 | 24.25 | 24.29 | 24.05 | 24.19 | 336,598 | -0.12(-0.51%) |
Oct 24, 2017 | 24.35 | 24.36 | 24.24 | 24.31 | 296,608 | +0.03(+0.13%) |
Oct 23, 2017 | 24.50 | 24.50 | 24.25 | 24.28 | 421,006 | -0.14(-0.59%) |
Oct 20, 2017 | 24.41 | 24.47 | 24.40 | 24.42 | 267,757 | +0.10(+0.43%) |
Oct 19, 2017 | 24.34 | 24.34 | 24.15 | 24.32 | 312,815 | -0.09(-0.39%) |
Oct 18, 2017 | 24.44 | 24.44 | 24.37 | 24.41 | 225,185 | +0.01(+0.03%) |
Oct 17, 2017 | 24.48 | 24.48 | 24.35 | 24.41 | 267,149 | +0.02(+0.07%) |
Oct 16, 2017 | 24.41 | 24.41 | 24.35 | 24.39 | 175,709 | +0.06(+0.23%) |
Oct 13, 2017 | 24.32 | 24.36 | 24.31 | 24.34 | 173,447 | +0.05(+0.22%) |
Oct 12, 2017 | 24.33 | 24.33 | 24.24 | 24.28 | 231,757 | -0.03(-0.13%) |
Oct 11, 2017 | 24.32 | 24.32 | 24.24 | 24.32 | 271,545 | +0.06(+0.26%) |
Oct 10, 2017 | 24.30 | 24.30 | 24.17 | 24.25 | 192,290 | +0.03(+0.11%) |
Oct 09, 2017 | 24.33 | 24.33 | 24.22 | 24.23 | 314,608 | -0.04(-0.18%) |
Oct 06, 2017 | 24.15 | 24.27 | 24.15 | 24.27 | 199,545 | +0.01(+0.05%) |
Oct 05, 2017 | 24.18 | 24.26 | 24.10 | 24.26 | 332,821 | +0.18(+0.76%) |
Oct 04, 2017 | 24.04 | 24.10 | 24.01 | 24.07 | 421,935 | +0.03(+0.11%) |
Oct 03, 2017 | 24.00 | 24.05 | 23.99 | 24.05 | 348,313 | +0.05(+0.19%) |
Oct 02, 2017 | 24.04 | 24.04 | 23.87 | 24.00 | 793,220 | +0.09(+0.37%) |
Sep 29, 2017 | 23.83 | 23.92 | 23.80 | 23.92 | 258,976 | +0.15(+0.61%) |
Sep 28, 2017 | 23.74 | 23.77 | 23.66 | 23.77 | 111,605 | -0.00(-0.02%) |
Sep 27, 2017 | 23.61 | 23.82 | 23.58 | 23.77 | 176,082 | +0.28(+1.18%) |
Sep 26, 2017 | 23.50 | 23.56 | 23.44 | 23.50 | 180,222 | +0.03(+0.14%) |
Sep 25, 2017 | 23.61 | 23.61 | 23.35 | 23.47 | 280,432 | -0.16(-0.69%) |
Sep 22, 2017 | 23.62 | 23.67 | 23.58 | 23.63 | 155,885 | -0.05(-0.21%) |
Sep 21, 2017 | 23.78 | 23.78 | 23.59 | 23.68 | 171,334 | -0.11(-0.46%) |
Sep 20, 2017 | 23.81 | 23.81 | 23.62 | 23.79 | 268,717 | -0.01(-0.04%) |
Sep 19, 2017 | 23.80 | 23.82 | 23.73 | 23.80 | 278,747 | +0.03(+0.13%) |
Sep 18, 2017 | 23.79 | 23.85 | 23.71 | 23.77 | 468,284 | +0.03(+0.13%) |
Sep 15, 2017 | 23.59 | 23.77 | 23.58 | 23.74 | 215,486 | +0.05(+0.23%) |
Sep 14, 2017 | 23.69 | 23.75 | 23.65 | 23.68 | 182,051 | -0.09(-0.39%) |
Sep 13, 2017 | 23.75 | 23.77 | 23.69 | 23.77 | 145,525 | +0.02(+0.08%) |
Sep 12, 2017 | 23.75 | 23.75 | 23.68 | 23.75 | 237,150 | +0.07(+0.32%) |
Sep 11, 2017 | 23.63 | 23.69 | 23.59 | 23.68 | 481,774 | +0.24(+1.02%) |
Sep 08, 2017 | 23.61 | 23.61 | 23.38 | 23.44 | 346,844 | -0.11(-0.48%) |
Sep 07, 2017 | 23.61 | 23.61 | 23.50 | 23.55 | 154,475 | +0.00(+0.01%) |
Sep 06, 2017 | 23.50 | 23.57 | 23.42 | 23.55 | 183,623 | +0.05(+0.22%) |
Sep 05, 2017 | 23.73 | 23.73 | 23.33 | 23.50 | 581,054 | -0.22(-0.93%) |
Sep 01, 2017 | 23.75 | 23.75 | 23.64 | 23.72 | 376,890 | +0.04(+0.17%) |
Aug 31, 2017 | 23.54 | 23.69 | 23.51 | 23.68 | 349,400 | +0.22(+0.95%) |
Aug 30, 2017 | 23.18 | 23.47 | 23.18 | 23.46 | 264,800 | +0.24(+1.04%) |
Aug 29, 2017 | 23.01 | 23.24 | 22.92 | 23.22 | 155,929 | +0.10(+0.43%) |
Aug 28, 2017 | 23.08 | 23.14 | 23.07 | 23.12 | 174,502 | +0.04(+0.17%) |
Aug 25, 2017 | 23.12 | 23.19 | 23.04 | 23.08 | 162,569 | -0.04(-0.16%) |
Aug 24, 2017 | 23.10 | 23.18 | 23.01 | 23.11 | 242,977 | +0.02(+0.07%) |
Aug 23, 2017 | 23.02 | 23.14 | 23.02 | 23.10 | 257,925 | -0.07(-0.32%) |
Aug 22, 2017 | 22.91 | 23.19 | 22.91 | 23.17 | 257,775 | +0.28(+1.24%) |
Aug 21, 2017 | 22.86 | 22.90 | 22.74 | 22.89 | 282,507 | -0.02(-0.07%) |
Aug 18, 2017 | 22.96 | 23.01 | 22.78 | 22.90 | 487,484 | -0.02(-0.09%) |
Aug 17, 2017 | 23.29 | 23.32 | 22.91 | 22.92 | 382,237 | -0.43(-1.84%) |
Aug 16, 2017 | 23.40 | 23.45 | 23.29 | 23.35 | 277,899 | +0.02(+0.10%) |
Aug 15, 2017 | 23.48 | 23.48 | 23.29 | 23.33 | 320,541 | -0.01(-0.03%) |
Aug 14, 2017 | 23.25 | 23.34 | 23.21 | 23.34 | 313,248 | +0.31(+1.35%) |
Aug 11, 2017 | 22.87 | 23.04 | 22.87 | 23.03 | 534,231 | +0.14(+0.63%) |
Aug 10, 2017 | 23.18 | 23.27 | 22.85 | 22.88 | 606,652 | -0.45(-1.94%) |
Aug 09, 2017 | 23.22 | 23.36 | 23.14 | 23.33 | 478,406 | -0.07(-0.32%) |
Aug 08, 2017 | 23.47 | 23.61 | 23.37 | 23.41 | 398,661 | -0.08(-0.33%) |
Aug 07, 2017 | 23.45 | 23.48 | 23.38 | 23.48 | 430,097 | +0.12(+0.50%) |
Aug 04, 2017 | 23.31 | 23.40 | 23.31 | 23.37 | 266,469 | +0.04(+0.19%) |
Aug 03, 2017 | 23.35 | 23.40 | 23.30 | 23.32 | 875,366 | -0.05(-0.20%) |
Aug 02, 2017 | 23.57 | 23.57 | 23.22 | 23.37 | 285,394 | -0.03(-0.14%) |