Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.31 | 24.34 | 24.29 | 24.32 | 801,353 | +0.09(+0.38%) |
Oct 30, 2017 | 24.24 | 24.28 | 24.21 | 24.22 | 841,012 | +0.03(+0.10%) |
Oct 27, 2017 | 24.20 | 24.23 | 24.16 | 24.20 | 1,132,262 | +0.04(+0.17%) |
Oct 26, 2017 | 24.08 | 24.19 | 24.06 | 24.16 | 4,815,157 | +0.19(+0.81%) |
Oct 25, 2017 | 24.06 | 24.07 | 23.85 | 23.96 | 586,980 | -0.12(-0.49%) |
Oct 24, 2017 | 24.07 | 24.11 | 24.04 | 24.08 | 318,990 | +0.03(+0.10%) |
Oct 23, 2017 | 24.16 | 24.16 | 24.03 | 24.06 | 266,881 | -0.04(-0.17%) |
Oct 20, 2017 | 24.11 | 24.13 | 24.06 | 24.10 | 379,604 | +0.04(+0.17%) |
Oct 19, 2017 | 24.00 | 24.06 | 23.98 | 24.06 | 530,631 | -0.10(-0.42%) |
Oct 18, 2017 | 24.16 | 24.17 | 24.13 | 24.16 | 139,757 | +0.07(+0.28%) |
Oct 17, 2017 | 24.12 | 24.14 | 24.06 | 24.09 | 205,176 | +0.00(+0.00%) |
Oct 16, 2017 | 24.10 | 24.12 | 24.05 | 24.09 | 212,326 | -0.03(-0.10%) |
Oct 13, 2017 | 24.06 | 24.13 | 24.05 | 24.11 | 325,757 | +0.03(+0.14%) |
Oct 12, 2017 | 24.07 | 24.12 | 24.06 | 24.08 | 360,719 | +0.01(+0.03%) |
Oct 11, 2017 | 24.04 | 24.09 | 24.04 | 24.07 | 326,700 | -0.02(-0.07%) |
Oct 10, 2017 | 24.04 | 24.11 | 23.99 | 24.09 | 639,807 | +0.13(+0.56%) |
Oct 09, 2017 | 24.02 | 24.02 | 23.95 | 23.95 | 171,124 | -0.08(-0.35%) |
Oct 06, 2017 | 24.00 | 24.04 | 23.97 | 24.04 | 419,714 | -0.01(-0.03%) |
Oct 05, 2017 | 24.01 | 24.06 | 23.98 | 24.05 | 406,158 | +0.13(+0.53%) |
Oct 04, 2017 | 23.92 | 23.96 | 23.91 | 23.92 | 575,973 | -0.08(-0.32%) |
Oct 03, 2017 | 23.93 | 24.01 | 23.93 | 24.00 | 349,323 | +0.08(+0.32%) |
Oct 02, 2017 | 23.83 | 23.94 | 23.83 | 23.92 | 270,606 | +0.12(+0.49%) |
Sep 29, 2017 | 23.70 | 23.83 | 23.69 | 23.80 | 227,987 | +0.14(+0.60%) |
Sep 28, 2017 | 23.62 | 23.66 | 23.60 | 23.66 | 262,988 | +0.04(+0.18%) |
Sep 27, 2017 | 23.61 | 23.64 | 23.56 | 23.62 | 682,412 | +0.13(+0.57%) |
Sep 26, 2017 | 23.52 | 23.54 | 23.46 | 23.48 | 400,113 | -0.01(-0.04%) |
Sep 25, 2017 | 23.51 | 23.56 | 23.47 | 23.49 | 316,416 | -0.03(-0.14%) |
Sep 22, 2017 | 23.49 | 23.54 | 23.49 | 23.53 | 311,973 | +0.06(+0.25%) |
Sep 21, 2017 | 23.48 | 23.50 | 23.45 | 23.47 | 315,404 | -0.06(-0.25%) |
Sep 20, 2017 | 23.43 | 23.54 | 23.39 | 23.53 | 544,026 | +0.09(+0.39%) |
Sep 19, 2017 | 23.43 | 23.45 | 23.42 | 23.43 | 379,528 | +0.04(+0.18%) |
Sep 18, 2017 | 23.40 | 23.42 | 23.37 | 23.39 | 648,112 | +0.08(+0.36%) |
Sep 15, 2017 | 23.30 | 23.32 | 23.27 | 23.31 | 664,109 | -0.13(-0.54%) |
Sep 14, 2017 | 23.40 | 23.45 | 23.40 | 23.43 | 622,659 | -0.05(-0.21%) |
Sep 13, 2017 | 23.47 | 23.53 | 23.47 | 23.48 | 336,714 | -0.01(-0.04%) |
Sep 12, 2017 | 23.48 | 23.51 | 23.47 | 23.49 | 593,015 | +0.03(+0.11%) |
Sep 11, 2017 | 23.35 | 23.48 | 23.35 | 23.47 | 531,808 | +0.34(+1.49%) |
Sep 08, 2017 | 23.13 | 23.18 | 23.11 | 23.12 | 680,253 | -0.06(-0.25%) |
Sep 07, 2017 | 23.19 | 23.23 | 23.15 | 23.18 | 771,326 | +0.07(+0.29%) |
Sep 06, 2017 | 23.09 | 23.18 | 23.06 | 23.11 | 2,888,750 | +0.15(+0.66%) |
Sep 05, 2017 | 23.12 | 23.17 | 22.92 | 22.96 | 741,580 | -0.29(-1.23%) |
Sep 01, 2017 | 23.24 | 23.27 | 23.17 | 23.25 | 586,433 | +0.12(+0.51%) |
Aug 31, 2017 | 23.15 | 23.18 | 23.11 | 23.13 | 705,355 | +0.13(+0.58%) |
Aug 30, 2017 | 22.96 | 23.03 | 22.96 | 23.00 | 553,880 | +0.05(+0.22%) |
Aug 29, 2017 | 22.76 | 22.95 | 22.76 | 22.95 | 1,062,938 | -0.09(-0.40%) |
Aug 28, 2017 | 23.11 | 23.14 | 23.01 | 23.04 | 479,422 | -0.07(-0.29%) |
Aug 25, 2017 | 23.20 | 23.26 | 23.10 | 23.11 | 853,005 | -0.04(-0.18%) |
Aug 24, 2017 | 23.22 | 23.26 | 23.14 | 23.15 | 411,072 | -0.01(-0.04%) |
Aug 23, 2017 | 23.11 | 23.17 | 23.09 | 23.16 | 269,905 | -0.07(-0.29%) |
Aug 22, 2017 | 23.13 | 23.22 | 23.11 | 23.22 | 312,042 | +0.25(+1.10%) |
Aug 21, 2017 | 22.99 | 23.02 | 22.91 | 22.97 | 629,071 | -0.07(-0.29%) |
Aug 18, 2017 | 23.01 | 23.11 | 22.97 | 23.04 | 710,610 | -0.01(-0.04%) |
Aug 17, 2017 | 23.23 | 23.28 | 23.05 | 23.05 | 512,675 | -0.24(-1.05%) |
Aug 16, 2017 | 23.35 | 23.38 | 23.27 | 23.29 | 966,563 | +0.08(+0.36%) |
Aug 15, 2017 | 23.24 | 23.24 | 23.16 | 23.21 | 780,853 | +0.05(+0.22%) |
Aug 14, 2017 | 23.14 | 23.20 | 23.13 | 23.16 | 537,034 | +0.29(+1.29%) |
Aug 11, 2017 | 22.92 | 22.96 | 22.86 | 22.86 | 1,414,972 | -0.13(-0.58%) |
Aug 10, 2017 | 23.17 | 23.19 | 22.98 | 23.00 | 2,016,050 | -0.37(-1.58%) |
Aug 09, 2017 | 23.27 | 23.37 | 23.27 | 23.37 | 842,547 | -0.05(-0.22%) |
Aug 08, 2017 | 23.43 | 23.56 | 23.40 | 23.42 | 714,223 | -0.08(-0.36%) |
Aug 07, 2017 | 23.45 | 23.50 | 23.45 | 23.50 | 486,833 | +0.03(+0.11%) |
Aug 04, 2017 | 23.39 | 23.49 | 23.39 | 23.48 | 798,730 | +0.24(+1.05%) |
Aug 03, 2017 | 23.27 | 23.30 | 23.23 | 23.23 | 2,697,990 | +0.02(+0.07%) |
Aug 02, 2017 | 23.25 | 23.26 | 23.14 | 23.22 | 655,203 | -0.02(-0.07%) |