Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.16 | 24.21 | 24.10 | 24.18 | 434,284 | +0.15(+0.62%) |
Oct 30, 2017 | 24.09 | 23.94 | 24.03 | 517,366 | +0.09(+0.39%) | |
Oct 27, 2017 | 23.73 | 23.98 | 23.68 | 23.94 | 155,320 | +0.61(+2.61%) |
Oct 26, 2017 | 23.39 | 23.47 | 23.33 | 23.33 | 148,968 | -0.02(-0.08%) |
Oct 25, 2017 | 23.39 | 23.45 | 23.18 | 23.35 | 179,014 | -0.06(-0.26%) |
Oct 24, 2017 | 23.35 | 23.45 | 23.35 | 23.41 | 94,584 | +0.09(+0.38%) |
Oct 23, 2017 | 23.45 | 23.45 | 23.30 | 23.32 | 144,002 | -0.06(-0.27%) |
Oct 20, 2017 | 23.37 | 23.42 | 23.32 | 23.39 | 195,267 | +0.13(+0.55%) |
Oct 19, 2017 | 23.17 | 23.26 | 23.04 | 23.26 | 182,962 | -0.05(-0.22%) |
Oct 18, 2017 | 23.36 | 23.38 | 23.26 | 23.31 | 931,677 | +0.06(+0.24%) |
Oct 17, 2017 | 23.29 | 23.29 | 23.21 | 23.25 | 1,076,564 | -0.04(-0.18%) |
Oct 16, 2017 | 23.29 | 23.30 | 23.23 | 23.29 | 157,819 | +0.07(+0.29%) |
Oct 13, 2017 | 23.21 | 23.30 | 23.19 | 23.23 | 508,629 | +0.15(+0.63%) |
Oct 12, 2017 | 23.09 | 23.18 | 23.07 | 23.08 | 472,332 | -0.03(-0.14%) |
Oct 11, 2017 | 23.00 | 23.12 | 22.98 | 23.11 | 136,580 | +0.18(+0.80%) |
Oct 10, 2017 | 23.00 | 23.00 | 22.88 | 22.93 | 79,412 | +0.03(+0.12%) |
Oct 09, 2017 | 22.86 | 22.93 | 22.86 | 22.90 | 94,286 | +0.07(+0.33%) |
Oct 06, 2017 | 22.73 | 22.86 | 22.70 | 22.83 | 131,468 | +0.02(+0.09%) |
Oct 05, 2017 | 22.66 | 22.81 | 22.66 | 22.81 | 130,070 | +0.23(+1.01%) |
Oct 04, 2017 | 22.58 | 22.63 | 22.52 | 22.58 | 165,468 | -0.04(-0.20%) |
Oct 03, 2017 | 22.58 | 22.66 | 22.58 | 22.62 | 117,784 | +0.06(+0.29%) |
Oct 02, 2017 | 22.56 | 22.62 | 22.48 | 22.56 | 164,975 | +0.06(+0.25%) |
Sep 29, 2017 | 22.38 | 22.53 | 22.38 | 22.50 | 214,791 | +0.19(+0.87%) |
Sep 28, 2017 | 22.26 | 22.34 | 22.21 | 22.31 | 383,006 | -0.01(-0.03%) |
Sep 27, 2017 | 22.18 | 22.36 | 22.18 | 22.31 | 152,821 | +0.23(+1.04%) |
Sep 26, 2017 | 22.12 | 22.16 | 22.05 | 22.09 | 128,685 | -0.01(-0.03%) |
Sep 25, 2017 | 22.28 | 22.31 | 21.99 | 22.09 | 210,717 | -0.27(-1.22%) |
Sep 22, 2017 | 22.31 | 22.38 | 22.29 | 22.37 | 112,881 | -0.02(-0.08%) |
Sep 21, 2017 | 22.45 | 22.53 | 22.32 | 22.38 | 342,799 | -0.09(-0.42%) |
Sep 20, 2017 | 22.56 | 22.56 | 22.38 | 22.48 | 94,008 | -0.09(-0.39%) |
Sep 19, 2017 | 22.54 | 22.60 | 22.50 | 22.57 | 156,358 | +0.05(+0.22%) |
Sep 18, 2017 | 22.51 | 22.60 | 22.46 | 22.52 | 191,401 | +0.07(+0.32%) |
Sep 15, 2017 | 22.38 | 22.46 | 22.37 | 22.45 | 84,898 | +0.11(+0.51%) |
Sep 14, 2017 | 22.35 | 22.43 | 22.32 | 22.33 | 146,146 | -0.05(-0.22%) |
Sep 13, 2017 | 22.40 | 22.40 | 22.33 | 22.38 | 108,566 | -0.06(-0.25%) |
Sep 12, 2017 | 22.46 | 22.48 | 22.36 | 22.44 | 136,536 | +0.02(+0.08%) |
Sep 11, 2017 | 22.28 | 22.44 | 22.28 | 22.42 | 78,723 | +0.34(+1.55%) |
Sep 08, 2017 | 22.23 | 22.26 | 22.08 | 22.08 | 121,200 | -0.13(-0.61%) |
Sep 07, 2017 | 22.17 | 22.25 | 22.13 | 22.21 | 120,897 | +0.11(+0.51%) |
Sep 06, 2017 | 22.11 | 22.13 | 21.99 | 22.10 | 101,214 | +0.07(+0.34%) |
Sep 05, 2017 | 22.13 | 22.21 | 21.88 | 22.02 | 525,673 | -0.21(-0.95%) |
Sep 01, 2017 | 22.29 | 22.32 | 22.20 | 22.23 | 133,746 | +0.01(+0.06%) |
Aug 31, 2017 | 22.14 | 22.27 | 22.12 | 22.22 | 714,633 | +0.16(+0.75%) |
Aug 30, 2017 | 21.95 | 22.09 | 21.93 | 22.06 | 116,531 | +0.14(+0.62%) |
Aug 29, 2017 | 21.66 | 21.94 | 21.66 | 21.92 | 134,031 | +0.07(+0.33%) |
Aug 28, 2017 | 21.87 | 21.90 | 21.81 | 21.85 | 122,257 | +0.01(+0.03%) |
Aug 25, 2017 | 21.91 | 21.98 | 21.84 | 21.84 | 87,947 | -0.03(-0.13%) |
Aug 24, 2017 | 21.92 | 21.94 | 21.79 | 21.87 | 6,842,490 | -0.01(-0.03%) |
Aug 23, 2017 | 21.81 | 21.91 | 21.77 | 21.88 | 135,555 | -0.03(-0.12%) |
Aug 22, 2017 | 21.70 | 21.91 | 21.70 | 21.90 | 140,845 | +0.31(+1.43%) |
Aug 21, 2017 | 21.60 | 21.63 | 21.47 | 21.59 | 126,692 | -0.01(-0.07%) |
Aug 18, 2017 | 21.62 | 21.76 | 21.56 | 21.61 | 92,490 | +0.00(+0.00%) |
Aug 17, 2017 | 21.93 | 21.95 | 21.61 | 21.61 | 135,366 | -0.38(-1.74%) |
Aug 16, 2017 | 21.96 | 22.07 | 21.93 | 21.99 | 115,405 | +0.11(+0.49%) |
Aug 15, 2017 | 21.88 | 21.93 | 21.83 | 21.88 | 110,628 | +0.03(+0.12%) |
Aug 14, 2017 | 21.70 | 21.87 | 21.70 | 21.86 | 118,220 | +0.36(+1.68%) |
Aug 11, 2017 | 21.36 | 21.56 | 21.35 | 21.49 | 158,275 | +0.12(+0.58%) |
Aug 10, 2017 | 21.71 | 21.71 | 21.37 | 21.37 | 114,361 | -0.48(-2.21%) |
Aug 09, 2017 | 21.74 | 21.86 | 21.72 | 21.86 | 128,267 | -0.04(-0.17%) |
Aug 08, 2017 | 21.91 | 22.05 | 21.87 | 21.89 | 114,677 | -0.01(-0.05%) |
Aug 07, 2017 | 21.81 | 21.90 | 21.79 | 21.90 | 78,754 | +0.15(+0.70%) |
Aug 04, 2017 | 21.78 | 21.82 | 21.72 | 21.75 | 1,898,429 | +0.02(+0.09%) |
Aug 03, 2017 | 21.78 | 21.81 | 21.71 | 21.73 | 236,239 | -0.09(-0.43%) |
Aug 02, 2017 | 21.93 | 21.94 | 21.68 | 21.82 | 180,456 | +0.12(+0.55%) |