Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.40 | 25.76 | 25.37 | 25.66 | 361,098 | +0.28(+1.10%) |
Oct 30, 2017 | 25.08 | 25.56 | 25.08 | 25.38 | 230,018 | +0.18(+0.71%) |
Oct 27, 2017 | 25.59 | 25.64 | 24.86 | 25.20 | 420,613 | -0.40(-1.56%) |
Oct 26, 2017 | 25.56 | 25.92 | 25.55 | 25.60 | 246,409 | -0.02(-0.08%) |
Oct 25, 2017 | 25.68 | 25.95 | 25.37 | 25.62 | 446,191 | -0.07(-0.27%) |
Oct 24, 2017 | 25.73 | 25.95 | 25.50 | 25.69 | 365,470 | +0.04(+0.16%) |
Oct 23, 2017 | 24.43 | 25.82 | 24.40 | 25.65 | 697,042 | +1.51(+6.26%) |
Oct 20, 2017 | 24.17 | 24.22 | 23.98 | 24.14 | 125,111 | -0.03(-0.12%) |
Oct 19, 2017 | 24.05 | 24.18 | 23.89 | 24.17 | 167,314 | +0.01(+0.04%) |
Oct 18, 2017 | 24.01 | 24.18 | 23.70 | 24.16 | 252,634 | -0.13(-0.54%) |
Oct 17, 2017 | 23.93 | 24.43 | 23.93 | 24.29 | 178,785 | +0.25(+1.04%) |
Oct 16, 2017 | 24.33 | 24.51 | 23.93 | 24.04 | 235,261 | -0.32(-1.31%) |
Oct 13, 2017 | 24.55 | 24.55 | 24.00 | 24.36 | 537,865 | -0.09(-0.37%) |
Oct 12, 2017 | 24.72 | 24.72 | 23.99 | 24.45 | 374,368 | -0.45(-1.81%) |
Oct 11, 2017 | 24.92 | 25.02 | 24.73 | 24.90 | 212,025 | -0.05(-0.20%) |
Oct 10, 2017 | 24.40 | 24.95 | 24.32 | 24.95 | 451,192 | +0.75(+3.10%) |
Oct 06, 2017 | 23.95 | 24.24 | 23.94 | 24.20 | 152,475 | +0.21(+0.88%) |
Oct 05, 2017 | 23.76 | 24.01 | 23.76 | 23.99 | 252,707 | +0.25(+1.05%) |
Oct 04, 2017 | 23.87 | 23.94 | 23.60 | 23.74 | 176,627 | -0.11(-0.46%) |
Oct 03, 2017 | 23.60 | 23.92 | 23.51 | 23.85 | 187,676 | +0.18(+0.76%) |
Oct 02, 2017 | 23.45 | 23.85 | 23.36 | 23.67 | 150,491 | +0.23(+0.98%) |
Sep 29, 2017 | 23.50 | 23.50 | 22.95 | 23.44 | 274,382 | -0.05(-0.21%) |
Sep 28, 2017 | 23.41 | 23.61 | 23.31 | 23.49 | 115,651 | +0.02(+0.09%) |
Sep 27, 2017 | 23.50 | 23.47 | 211,570 | +0.27(+1.16%) | ||
Sep 26, 2017 | 23.20 | 23.25 | 22.95 | 23.20 | 165,051 | -0.05(-0.22%) |
Sep 25, 2017 | 23.75 | 23.75 | 23.22 | 23.25 | 180,276 | -0.50(-2.11%) |
Sep 22, 2017 | 23.83 | 23.83 | 23.57 | 23.75 | 113,855 | +0.01(+0.04%) |
Sep 21, 2017 | 23.46 | 23.79 | 23.40 | 23.74 | 206,661 | +0.31(+1.32%) |
Sep 20, 2017 | 23.10 | 23.55 | 22.99 | 23.43 | 424,712 | +0.32(+1.38%) |
Sep 19, 2017 | 22.72 | 23.12 | 22.52 | 23.11 | 154,454 | +0.46(+2.03%) |
Sep 18, 2017 | 22.63 | 22.81 | 22.59 | 22.65 | 239,766 | +0.04(+0.18%) |
Sep 15, 2017 | 22.80 | 22.95 | 22.54 | 22.61 | 529,487 | -0.21(-0.92%) |
Sep 14, 2017 | 22.62 | 22.87 | 22.53 | 22.82 | 190,653 | +0.19(+0.84%) |
Sep 13, 2017 | 22.56 | 22.64 | 22.32 | 22.63 | 175,567 | +0.02(+0.09%) |
Sep 12, 2017 | 22.60 | 22.91 | 22.44 | 22.61 | 344,148 | +0.00(+0.00%) |
Sep 11, 2017 | 22.23 | 22.64 | 22.23 | 22.61 | 321,231 | +0.52(+2.35%) |
Sep 08, 2017 | 22.15 | 22.15 | 21.86 | 22.09 | 330,483 | +0.03(+0.14%) |
Sep 07, 2017 | 22.00 | 22.11 | 21.81 | 22.06 | 256,989 | +0.13(+0.59%) |
Sep 06, 2017 | 21.63 | 21.99 | 21.46 | 21.93 | 283,708 | +0.35(+1.62%) |
Sep 05, 2017 | 22.03 | 22.07 | 21.26 | 21.58 | 434,491 | -0.45(-2.04%) |
Sep 01, 2017 | 21.97 | 22.08 | 21.64 | 22.03 | 305,842 | +0.16(+0.73%) |
Aug 31, 2017 | 21.72 | 21.99 | 21.72 | 21.87 | 207,732 | +0.19(+0.88%) |
Aug 30, 2017 | 21.82 | 21.96 | 21.59 | 21.68 | 287,610 | -0.12(-0.55%) |
Aug 29, 2017 | 21.03 | 21.82 | 20.97 | 21.80 | 525,232 | +0.55(+2.59%) |
Aug 28, 2017 | 21.37 | 21.56 | 21.18 | 21.25 | 261,136 | -0.14(-0.65%) |
Aug 25, 2017 | 21.45 | 21.78 | 21.37 | 21.39 | 242,563 | +0.05(+0.23%) |
Aug 24, 2017 | 21.25 | 21.49 | 21.16 | 21.34 | 272,722 | +0.05(+0.23%) |
Aug 23, 2017 | 20.87 | 21.49 | 20.87 | 21.29 | 359,936 | +0.33(+1.57%) |
Aug 22, 2017 | 20.52 | 21.04 | 20.46 | 20.96 | 378,565 | +0.56(+2.75%) |
Aug 21, 2017 | 20.64 | 20.75 | 20.28 | 20.40 | 739,128 | -0.23(-1.11%) |
Aug 18, 2017 | 20.49 | 20.81 | 20.20 | 20.63 | 400,737 | +0.10(+0.49%) |
Aug 17, 2017 | 21.00 | 21.17 | 20.38 | 20.53 | 675,941 | -0.61(-2.89%) |
Aug 16, 2017 | 20.72 | 21.26 | 20.70 | 21.14 | 451,548 | +0.49(+2.37%) |
Aug 15, 2017 | 20.52 | 20.81 | 20.38 | 20.65 | 275,958 | +0.03(+0.15%) |
Aug 14, 2017 | 20.87 | 20.87 | 20.23 | 20.62 | 623,754 | -0.58(-2.74%) |
Aug 11, 2017 | 21.01 | 21.36 | 21.01 | 21.20 | 388,107 | +0.10(+0.47%) |
Aug 10, 2017 | 21.40 | 21.43 | 20.98 | 21.10 | 368,316 | -0.36(-1.68%) |
Aug 09, 2017 | 21.41 | 21.82 | 21.31 | 21.46 | 561,740 | -0.04(-0.19%) |
Aug 08, 2017 | 21.45 | 21.74 | 21.41 | 21.50 | 1,519,771 | -0.02(-0.09%) |
Aug 04, 2017 | 21.25 | 21.58 | 21.25 | 21.52 | 213,070 | +0.23(+1.08%) |
Aug 03, 2017 | 21.17 | 21.43 | 21.11 | 21.29 | 327,927 | +0.12(+0.57%) |
Aug 02, 2017 | 21.19 | 21.30 | 21.10 | 21.17 | 224,278 | +0.00(+0.00%) |