Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.71 | 24.89 | 24.71 | 24.80 | 19,520 | +0.40(+1.64%) |
Oct 30, 2017 | 24.25 | 24.41 | 24.18 | 24.39 | 38,423 | +0.54(+2.24%) |
Oct 27, 2017 | 23.77 | 23.86 | 23.70 | 23.86 | 14,834 | -0.25(-1.02%) |
Oct 26, 2017 | 24.10 | 24.21 | 24.09 | 24.11 | 7,351 | -0.14(-0.60%) |
Oct 25, 2017 | 24.20 | 24.27 | 24.08 | 24.25 | 9,227 | +0.19(+0.79%) |
Oct 24, 2017 | 23.90 | 24.11 | 23.90 | 24.06 | 29,203 | +0.08(+0.33%) |
Oct 23, 2017 | 24.11 | 24.11 | 23.96 | 23.98 | 22,723 | -0.42(-1.72%) |
Oct 20, 2017 | 24.73 | 24.73 | 24.40 | 24.40 | 29,146 | -0.75(-2.98%) |
Oct 19, 2017 | 25.06 | 25.18 | 25.06 | 25.15 | 6,590 | +0.06(+0.24%) |
Oct 18, 2017 | 25.00 | 25.09 | 24.97 | 25.09 | 14,235 | +0.16(+0.64%) |
Oct 17, 2017 | 24.86 | 24.93 | 24.83 | 24.93 | 7,658 | -0.02(-0.08%) |
Oct 16, 2017 | 25.13 | 25.13 | 24.92 | 24.95 | 18,142 | -0.16(-0.66%) |
Oct 13, 2017 | 25.27 | 25.27 | 25.08 | 25.11 | 8,331 | -0.20(-0.77%) |
Oct 12, 2017 | 25.47 | 25.51 | 25.31 | 25.31 | 16,558 | +0.14(+0.58%) |
Oct 11, 2017 | 25.16 | 25.19 | 25.09 | 25.16 | 18,499 | -0.02(-0.06%) |
Oct 10, 2017 | 25.07 | 25.26 | 25.07 | 25.18 | 53,732 | +0.34(+1.37%) |
Oct 09, 2017 | 24.91 | 24.97 | 24.82 | 24.84 | 19,445 | +0.06(+0.24%) |
Oct 06, 2017 | 24.79 | 24.89 | 24.73 | 24.78 | 20,389 | +0.08(+0.32%) |
Oct 05, 2017 | 24.59 | 24.73 | 24.55 | 24.70 | 29,400 | -0.21(-0.84%) |
Oct 04, 2017 | 24.80 | 24.97 | 24.80 | 24.91 | 12,116 | -0.14(-0.56%) |
Oct 03, 2017 | 25.13 | 25.15 | 25.05 | 25.05 | 18,152 | -0.15(-0.60%) |
Oct 02, 2017 | 25.20 | 25.25 | 25.17 | 25.20 | 32,236 | -0.02(-0.08%) |
Sep 29, 2017 | 25.16 | 25.31 | 25.08 | 25.22 | 16,062 | +0.79(+3.23%) |
Sep 28, 2017 | 24.38 | 24.52 | 24.36 | 24.43 | 17,843 | +0.05(+0.21%) |
Sep 27, 2017 | 24.23 | 24.49 | 24.21 | 24.38 | 12,791 | -0.05(-0.20%) |
Sep 26, 2017 | 24.45 | 24.54 | 24.36 | 24.43 | 11,884 | -0.13(-0.53%) |
Sep 25, 2017 | 24.60 | 24.64 | 24.49 | 24.56 | 8,917 | -0.17(-0.69%) |
Sep 22, 2017 | 24.77 | 24.89 | 24.72 | 24.73 | 40,507 | -0.29(-1.16%) |
Sep 21, 2017 | 25.05 | 25.05 | 24.90 | 25.02 | 17,121 | -0.03(-0.12%) |
Sep 20, 2017 | 25.29 | 25.32 | 24.88 | 25.05 | 36,479 | -0.21(-0.83%) |
Sep 19, 2017 | 25.18 | 25.36 | 25.16 | 25.26 | 34,521 | +0.36(+1.45%) |
Sep 18, 2017 | 24.96 | 24.96 | 24.86 | 24.90 | 15,336 | -0.08(-0.32%) |
Sep 15, 2017 | 25.01 | 25.06 | 24.96 | 24.98 | 21,918 | -0.02(-0.08%) |
Sep 14, 2017 | 25.02 | 25.06 | 24.93 | 25.00 | 9,847 | -0.12(-0.48%) |
Sep 13, 2017 | 25.18 | 25.21 | 25.12 | 25.12 | 48,446 | +0.18(+0.72%) |
Sep 12, 2017 | 24.55 | 25.00 | 24.55 | 24.94 | 40,900 | +0.53(+2.17%) |
Sep 11, 2017 | 24.43 | 24.43 | 24.34 | 24.41 | 11,877 | +0.54(+2.26%) |
Sep 08, 2017 | 24.02 | 24.02 | 23.87 | 23.87 | 35,890 | -0.05(-0.21%) |
Sep 07, 2017 | 24.04 | 24.07 | 23.88 | 23.92 | 25,348 | -0.08(-0.33%) |
Sep 06, 2017 | 23.96 | 24.04 | 23.96 | 24.00 | 10,041 | +0.01(+0.04%) |
Sep 05, 2017 | 23.93 | 24.08 | 23.84 | 23.99 | 117,591 | -0.02(-0.08%) |
Sep 01, 2017 | 24.04 | 24.11 | 23.76 | 24.01 | 67,011 | +0.19(+0.78%) |
Aug 31, 2017 | 22.93 | 23.93 | 22.80 | 23.82 | 45,692 | +0.77(+3.32%) |
Aug 30, 2017 | 22.94 | 23.12 | 22.87 | 23.06 | 27,412 | +0.36(+1.59%) |
Aug 29, 2017 | 22.43 | 22.73 | 22.43 | 22.70 | 25,734 | +0.28(+1.25%) |
Aug 28, 2017 | 22.51 | 22.56 | 22.42 | 22.42 | 31,717 | -0.44(-1.92%) |
Aug 25, 2017 | 22.78 | 23.05 | 22.78 | 22.86 | 44,266 | +0.56(+2.51%) |
Aug 24, 2017 | 22.25 | 22.39 | 22.25 | 22.30 | 8,537 | -0.16(-0.71%) |
Aug 23, 2017 | 22.46 | 22.50 | 22.39 | 22.46 | 19,491 | +0.09(+0.40%) |
Aug 22, 2017 | 22.28 | 22.42 | 22.28 | 22.37 | 16,130 | +0.27(+1.22%) |
Aug 21, 2017 | 22.00 | 22.10 | 21.97 | 22.10 | 16,933 | -0.05(-0.23%) |
Aug 18, 2017 | 22.19 | 22.20 | 22.11 | 22.15 | 32,380 | +0.00(+0.00%) |
Aug 17, 2017 | 22.35 | 22.38 | 22.15 | 22.15 | 55,065 | -0.29(-1.29%) |
Aug 16, 2017 | 22.48 | 22.52 | 22.38 | 22.44 | 15,453 | -0.04(-0.18%) |
Aug 15, 2017 | 22.42 | 22.52 | 22.42 | 22.48 | 7,535 | -0.11(-0.49%) |
Aug 14, 2017 | 22.45 | 22.66 | 22.43 | 22.59 | 37,153 | +0.20(+0.87%) |
Aug 11, 2017 | 22.33 | 22.48 | 22.27 | 22.39 | 23,468 | -0.04(-0.16%) |
Aug 10, 2017 | 22.66 | 22.68 | 22.42 | 22.43 | 35,450 | -0.24(-1.06%) |
Aug 09, 2017 | 22.70 | 22.75 | 22.39 | 22.67 | 29,310 | -0.56(-2.41%) |
Aug 08, 2017 | 23.41 | 23.53 | 23.20 | 23.23 | 41,509 | -0.29(-1.23%) |
Aug 07, 2017 | 23.63 | 23.65 | 23.48 | 23.52 | 11,721 | -0.22(-0.93%) |
Aug 04, 2017 | 23.87 | 23.72 | 23.74 | 64,716 | -0.13(-0.54%) | |
Aug 03, 2017 | 23.61 | 23.91 | 23.60 | 23.87 | 14,481 | +0.08(+0.34%) |
Aug 02, 2017 | 23.90 | 23.90 | 23.68 | 23.79 | 11,465 | +0.14(+0.59%) |