Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.09 | 25.27 | 24.92 | 25.16 | 514,822 | +0.21(+0.84%) |
Oct 30, 2017 | 25.13 | 25.13 | 24.70 | 24.95 | 475,149 | -0.13(-0.52%) |
Oct 27, 2017 | 25.00 | 25.10 | 24.76 | 25.08 | 409,000 | +0.07(+0.28%) |
Oct 26, 2017 | 24.95 | 25.26 | 24.81 | 25.01 | 263,390 | +0.04(+0.16%) |
Oct 25, 2017 | 25.15 | 25.18 | 24.78 | 24.97 | 404,668 | -0.15(-0.60%) |
Oct 24, 2017 | 25.06 | 25.33 | 24.97 | 25.12 | 528,468 | +0.06(+0.24%) |
Oct 23, 2017 | 25.40 | 25.41 | 24.98 | 25.06 | 363,087 | -0.37(-1.45%) |
Oct 20, 2017 | 25.31 | 25.48 | 25.15 | 25.43 | 294,745 | +0.34(+1.36%) |
Oct 19, 2017 | 24.83 | 25.12 | 24.45 | 25.09 | 209,064 | +0.08(+0.32%) |
Oct 18, 2017 | 24.78 | 25.09 | 24.78 | 25.01 | 277,836 | +0.26(+1.05%) |
Oct 17, 2017 | 24.81 | 25.02 | 24.67 | 24.75 | 236,301 | -0.13(-0.52%) |
Oct 16, 2017 | 25.05 | 25.09 | 24.59 | 24.88 | 334,174 | -0.06(-0.24%) |
Oct 13, 2017 | 24.78 | 25.08 | 24.78 | 24.94 | 563,781 | +0.24(+0.97%) |
Oct 12, 2017 | 24.67 | 24.84 | 24.58 | 24.70 | 279,834 | +0.01(+0.04%) |
Oct 11, 2017 | 24.85 | 24.89 | 24.64 | 24.69 | 263,592 | -0.19(-0.76%) |
Oct 10, 2017 | 24.99 | 25.06 | 24.82 | 24.88 | 283,740 | +0.09(+0.36%) |
Oct 09, 2017 | 24.75 | 25.02 | 24.60 | 24.79 | 180,786 | +0.04(+0.16%) |
Oct 06, 2017 | 24.84 | 24.92 | 24.69 | 24.75 | 458,194 | -0.14(-0.56%) |
Oct 05, 2017 | 25.15 | 25.25 | 24.89 | 24.89 | 273,919 | -0.19(-0.76%) |
Oct 04, 2017 | 24.92 | 25.14 | 24.83 | 25.08 | 528,434 | +0.15(+0.60%) |
Oct 03, 2017 | 24.84 | 24.99 | 24.73 | 24.93 | 655,760 | +0.19(+0.77%) |
Oct 02, 2017 | 24.73 | 24.97 | 24.57 | 24.74 | 334,267 | +0.10(+0.41%) |
Sep 29, 2017 | 24.74 | 24.83 | 24.60 | 24.64 | 1,078,569 | -0.19(-0.77%) |
Sep 28, 2017 | 24.83 | 25.02 | 24.57 | 24.83 | 411,403 | -0.02(-0.08%) |
Sep 27, 2017 | 24.57 | 24.93 | 24.31 | 24.85 | 398,488 | +0.37(+1.51%) |
Sep 26, 2017 | 24.39 | 24.60 | 24.27 | 24.48 | 247,586 | +0.18(+0.74%) |
Sep 25, 2017 | 24.29 | 24.38 | 24.01 | 24.30 | 309,215 | -0.04(-0.16%) |
Sep 22, 2017 | 23.91 | 24.36 | 23.87 | 24.34 | 270,803 | +0.41(+1.71%) |
Sep 21, 2017 | 23.84 | 24.29 | 23.67 | 23.93 | 505,800 | +0.07(+0.29%) |
Sep 20, 2017 | 23.76 | 24.00 | 23.65 | 23.86 | 282,187 | +0.06(+0.25%) |
Sep 19, 2017 | 23.97 | 24.03 | 23.73 | 23.80 | 258,085 | -0.17(-0.71%) |
Sep 18, 2017 | 23.59 | 24.12 | 23.50 | 23.97 | 339,534 | +0.48(+2.04%) |
Sep 15, 2017 | 23.50 | 23.68 | 23.32 | 23.49 | 1,381,857 | -0.14(-0.59%) |
Sep 14, 2017 | 23.58 | 23.66 | 23.46 | 23.63 | 257,880 | +0.04(+0.17%) |
Sep 13, 2017 | 23.78 | 23.88 | 23.55 | 23.59 | 473,768 | -0.30(-1.26%) |
Sep 12, 2017 | 23.68 | 23.98 | 23.65 | 23.89 | 290,253 | +0.28(+1.19%) |
Sep 11, 2017 | 23.62 | 23.77 | 23.48 | 23.61 | 383,722 | +0.19(+0.81%) |
Sep 08, 2017 | 23.44 | 23.55 | 23.20 | 23.42 | 212,313 | -0.08(-0.34%) |
Sep 07, 2017 | 23.50 | 23.65 | 23.36 | 23.50 | 357,009 | +0.00(+0.02%) |
Sep 06, 2017 | 23.56 | 23.58 | 23.33 | 23.50 | 563,892 | +0.05(+0.19%) |
Sep 05, 2017 | 23.44 | 23.74 | 23.35 | 23.45 | 798,837 | -0.05(-0.21%) |
Sep 01, 2017 | 23.38 | 23.52 | 23.29 | 23.50 | 433,037 | +0.21(+0.90%) |
Aug 31, 2017 | 23.06 | 23.37 | 23.03 | 23.29 | 382,176 | +0.27(+1.17%) |
Aug 30, 2017 | 22.86 | 23.11 | 22.83 | 23.02 | 374,157 | +0.11(+0.48%) |
Aug 29, 2017 | 22.48 | 22.94 | 22.48 | 22.91 | 430,241 | +0.33(+1.46%) |
Aug 28, 2017 | 22.72 | 22.74 | 22.50 | 22.58 | 354,964 | -0.11(-0.48%) |
Aug 25, 2017 | 22.86 | 22.91 | 22.57 | 22.69 | 399,870 | -0.05(-0.22%) |
Aug 24, 2017 | 22.41 | 22.80 | 22.38 | 22.74 | 536,524 | +0.61(+2.76%) |
Aug 23, 2017 | 22.27 | 22.30 | 22.12 | 22.13 | 225,202 | -0.25(-1.12%) |
Aug 22, 2017 | 21.86 | 22.45 | 21.86 | 22.38 | 635,159 | +0.53(+2.43%) |
Aug 21, 2017 | 22.06 | 22.10 | 21.80 | 21.85 | 351,109 | -0.25(-1.13%) |
Aug 18, 2017 | 22.20 | 22.34 | 22.03 | 22.10 | 526,574 | -0.30(-1.34%) |
Aug 17, 2017 | 22.79 | 22.86 | 22.40 | 22.40 | 453,899 | -0.45(-1.97%) |
Aug 16, 2017 | 23.07 | 23.27 | 22.84 | 22.85 | 387,485 | -0.13(-0.57%) |
Aug 15, 2017 | 23.32 | 23.32 | 22.97 | 22.98 | 472,537 | -0.36(-1.54%) |
Aug 14, 2017 | 23.05 | 23.97 | 23.05 | 23.34 | 673,300 | +0.37(+1.61%) |
Aug 11, 2017 | 22.85 | 23.03 | 22.73 | 22.97 | 794,135 | +0.21(+0.92%) |
Aug 10, 2017 | 23.01 | 23.09 | 22.64 | 22.76 | 719,062 | -0.32(-1.39%) |
Aug 09, 2017 | 23.47 | 23.52 | 22.97 | 23.08 | 1,218,050 | -0.54(-2.29%) |
Aug 08, 2017 | 24.06 | 24.17 | 23.60 | 23.62 | 813,176 | -0.44(-1.83%) |
Aug 07, 2017 | 25.02 | 25.02 | 24.05 | 24.06 | 1,093,523 | -1.02(-4.07%) |
Aug 04, 2017 | 27.20 | 25.01 | 25.08 | 2,864,957 | -1.69(-6.31%) | |
Aug 03, 2017 | 26.83 | 26.95 | 26.71 | 26.77 | 764,508 | -0.07(-0.26%) |
Aug 02, 2017 | 26.99 | 26.99 | 26.67 | 26.84 | 349,193 | -0.11(-0.41%) |