Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.11 | 25.19 | 25.01 | 25.14 | 713,801 | -0.01(-0.03%) |
Oct 30, 2017 | 25.07 | 25.15 | 25.02 | 25.15 | 1,154,119 | +0.14(+0.55%) |
Oct 27, 2017 | 24.95 | 25.01 | 24.88 | 25.01 | 673,297 | +0.11(+0.42%) |
Oct 26, 2017 | 24.88 | 24.98 | 24.88 | 24.90 | 584,762 | +0.27(+1.12%) |
Oct 25, 2017 | 24.78 | 24.78 | 24.53 | 24.63 | 484,786 | -0.23(-0.91%) |
Oct 24, 2017 | 24.77 | 24.87 | 24.77 | 24.86 | 539,217 | +0.30(+1.22%) |
Oct 23, 2017 | 24.69 | 24.71 | 24.54 | 24.56 | 515,222 | +0.11(+0.46%) |
Oct 20, 2017 | 24.51 | 24.51 | 24.41 | 24.44 | 625,060 | -0.17(-0.69%) |
Oct 19, 2017 | 24.58 | 24.62 | 24.52 | 24.61 | 494,925 | -0.02(-0.07%) |
Oct 18, 2017 | 24.59 | 24.66 | 24.54 | 24.63 | 526,308 | +0.04(+0.16%) |
Oct 17, 2017 | 24.57 | 24.60 | 24.52 | 24.59 | 531,021 | +0.00(+0.00%) |
Oct 16, 2017 | 24.54 | 24.60 | 24.48 | 24.59 | 498,377 | +0.12(+0.50%) |
Oct 13, 2017 | 24.52 | 24.52 | 24.39 | 24.47 | 552,423 | +0.06(+0.27%) |
Oct 12, 2017 | 24.47 | 24.49 | 24.35 | 24.40 | 859,748 | -0.11(-0.43%) |
Oct 11, 2017 | 24.49 | 24.53 | 24.42 | 24.51 | 449,938 | +0.02(+0.07%) |
Oct 10, 2017 | 24.41 | 24.51 | 24.37 | 24.49 | 357,018 | +0.16(+0.66%) |
Oct 09, 2017 | 24.35 | 24.42 | 24.27 | 24.33 | 425,874 | +0.00(+0.00%) |
Oct 06, 2017 | 24.29 | 24.33 | 24.21 | 24.33 | 339,436 | +0.01(+0.03%) |
Oct 05, 2017 | 24.30 | 24.39 | 24.31 | 24.32 | 264,466 | +0.02(+0.10%) |
Oct 04, 2017 | 24.27 | 24.33 | 24.26 | 24.30 | 311,888 | -0.12(-0.50%) |
Oct 03, 2017 | 24.22 | 24.42 | 24.14 | 24.42 | 676,803 | +0.34(+1.41%) |
Oct 02, 2017 | 23.90 | 24.09 | 23.90 | 24.08 | 451,460 | +0.18(+0.74%) |
Sep 29, 2017 | 23.98 | 23.99 | 23.90 | 23.90 | 396,171 | -0.11(-0.44%) |
Sep 28, 2017 | 24.02 | 24.06 | 23.98 | 24.01 | 716,786 | -0.13(-0.54%) |
Sep 27, 2017 | 24.22 | 24.22 | 24.04 | 24.14 | 508,191 | +0.04(+0.18%) |
Sep 26, 2017 | 24.04 | 24.12 | 24.04 | 24.09 | 362,253 | +0.06(+0.27%) |
Sep 25, 2017 | 23.96 | 24.07 | 23.93 | 24.03 | 473,172 | +0.02(+0.07%) |
Sep 22, 2017 | 23.94 | 24.04 | 23.94 | 24.01 | 458,418 | +0.14(+0.61%) |
Sep 21, 2017 | 23.80 | 23.88 | 23.75 | 23.87 | 500,451 | +0.06(+0.27%) |
Sep 20, 2017 | 23.76 | 23.84 | 23.74 | 23.80 | 458,122 | +0.09(+0.37%) |
Sep 19, 2017 | 23.67 | 23.75 | 23.64 | 23.71 | 544,699 | +0.09(+0.37%) |
Sep 18, 2017 | 23.67 | 23.67 | 23.56 | 23.63 | 396,527 | +0.07(+0.31%) |
Sep 15, 2017 | 23.53 | 23.64 | 23.53 | 23.55 | 502,586 | +0.09(+0.38%) |
Sep 14, 2017 | 23.42 | 23.51 | 23.36 | 23.47 | 360,143 | +0.01(+0.03%) |
Sep 13, 2017 | 23.44 | 23.51 | 23.42 | 23.46 | 432,130 | +0.02(+0.07%) |
Sep 12, 2017 | 23.34 | 23.50 | 23.33 | 23.44 | 549,650 | +0.25(+1.07%) |
Sep 11, 2017 | 23.07 | 23.19 | 23.06 | 23.19 | 469,787 | +0.35(+1.51%) |
Sep 08, 2017 | 22.80 | 22.88 | 22.79 | 22.85 | 395,869 | +0.19(+0.85%) |
Sep 07, 2017 | 22.74 | 22.78 | 22.58 | 22.65 | 417,675 | +0.11(+0.50%) |
Sep 06, 2017 | 22.52 | 22.57 | 22.49 | 22.54 | 508,441 | +0.02(+0.11%) |
Sep 05, 2017 | 22.55 | 22.55 | 22.41 | 22.52 | 811,870 | -0.13(-0.57%) |
Sep 01, 2017 | 22.63 | 22.69 | 22.61 | 22.65 | 556,902 | +0.09(+0.39%) |
Aug 31, 2017 | 22.40 | 22.57 | 22.38 | 22.56 | 695,993 | +0.36(+1.63%) |
Aug 30, 2017 | 22.28 | 22.28 | 22.12 | 22.20 | 585,517 | -0.17(-0.75%) |
Aug 29, 2017 | 22.30 | 22.37 | 22.30 | 22.37 | 409,716 | +0.04(+0.18%) |
Aug 28, 2017 | 22.45 | 22.48 | 22.31 | 22.33 | 355,102 | -0.13(-0.57%) |
Aug 25, 2017 | 22.29 | 22.49 | 22.39 | 22.45 | 486,452 | +0.16(+0.72%) |
Aug 24, 2017 | 22.31 | 22.41 | 22.29 | 22.29 | 536,254 | +0.03(+0.14%) |
Aug 23, 2017 | 22.24 | 22.30 | 22.19 | 22.26 | 490,433 | -0.12(-0.54%) |
Aug 22, 2017 | 22.22 | 22.44 | 22.21 | 22.38 | 948,308 | +0.27(+1.23%) |
Aug 21, 2017 | 22.11 | 22.12 | 22.00 | 22.11 | 472,521 | +0.00(+0.00%) |
Aug 18, 2017 | 22.06 | 22.17 | 22.04 | 22.11 | 635,280 | +0.14(+0.66%) |
Aug 17, 2017 | 22.20 | 22.21 | 21.96 | 21.96 | 464,410 | -0.29(-1.30%) |
Aug 16, 2017 | 22.29 | 22.30 | 22.21 | 22.25 | 509,816 | +0.06(+0.25%) |
Aug 15, 2017 | 22.30 | 22.30 | 22.17 | 22.20 | 597,803 | -0.07(-0.32%) |
Aug 14, 2017 | 22.26 | 22.33 | 22.25 | 22.27 | 484,735 | +0.14(+0.65%) |
Aug 11, 2017 | 22.09 | 22.19 | 22.09 | 22.12 | 484,487 | -0.02(-0.07%) |
Aug 10, 2017 | 22.43 | 22.43 | 22.13 | 22.14 | 453,591 | -0.23(-1.04%) |
Aug 09, 2017 | 22.45 | 22.46 | 22.32 | 22.37 | 443,010 | -0.15(-0.68%) |
Aug 08, 2017 | 22.61 | 22.68 | 22.52 | 22.53 | 440,358 | -0.10(-0.43%) |
Aug 07, 2017 | 22.69 | 22.70 | 22.62 | 22.62 | 474,288 | -0.15(-0.67%) |
Aug 04, 2017 | 22.88 | 22.88 | 22.74 | 22.78 | 552,300 | -0.24(-1.05%) |
Aug 03, 2017 | 23.09 | 23.10 | 22.98 | 23.02 | 1,000,504 | -0.14(-0.62%) |
Aug 02, 2017 | 23.20 | 23.24 | 23.02 | 23.16 | 1,299,825 | +0.17(+0.73%) |