Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.95 | 25.02 | 24.84 | 24.97 | 718,613 | -0.01(-0.03%) |
Oct 30, 2017 | 24.90 | 24.98 | 24.85 | 24.98 | 1,161,900 | +0.14(+0.55%) |
Oct 27, 2017 | 24.78 | 24.84 | 24.71 | 24.84 | 677,835 | +0.10(+0.42%) |
Oct 26, 2017 | 24.71 | 24.82 | 24.71 | 24.74 | 588,704 | +0.27(+1.12%) |
Oct 25, 2017 | 24.62 | 24.62 | 24.37 | 24.46 | 488,054 | -0.22(-0.91%) |
Oct 24, 2017 | 24.60 | 24.70 | 24.60 | 24.69 | 542,852 | +0.30(+1.22%) |
Oct 23, 2017 | 24.53 | 24.54 | 24.38 | 24.39 | 518,695 | +0.11(+0.46%) |
Oct 20, 2017 | 24.34 | 24.34 | 24.24 | 24.28 | 629,274 | -0.17(-0.69%) |
Oct 19, 2017 | 24.42 | 24.46 | 24.35 | 24.45 | 498,262 | -0.02(-0.07%) |
Oct 18, 2017 | 24.42 | 24.50 | 24.38 | 24.46 | 529,856 | +0.04(+0.16%) |
Oct 17, 2017 | 24.41 | 24.43 | 24.36 | 24.42 | 534,600 | +0.00(+0.00%) |
Oct 16, 2017 | 24.38 | 24.43 | 24.31 | 24.42 | 501,737 | +0.12(+0.50%) |
Oct 13, 2017 | 24.35 | 24.35 | 24.22 | 24.30 | 556,147 | +0.06(+0.27%) |
Oct 12, 2017 | 24.30 | 24.33 | 24.19 | 24.24 | 865,543 | -0.10(-0.43%) |
Oct 11, 2017 | 24.33 | 24.37 | 24.25 | 24.34 | 452,971 | +0.02(+0.07%) |
Oct 10, 2017 | 24.25 | 24.34 | 24.21 | 24.33 | 359,424 | +0.16(+0.66%) |
Oct 09, 2017 | 24.19 | 24.25 | 24.11 | 24.17 | 428,745 | +0.00(+0.00%) |
Oct 06, 2017 | 24.13 | 24.17 | 24.05 | 24.17 | 341,724 | +0.01(+0.03%) |
Oct 05, 2017 | 24.13 | 24.22 | 24.15 | 24.16 | 266,249 | +0.02(+0.10%) |
Oct 04, 2017 | 24.11 | 24.17 | 24.09 | 24.13 | 313,990 | -0.12(-0.50%) |
Oct 03, 2017 | 24.05 | 24.25 | 23.98 | 24.25 | 681,365 | +0.34(+1.41%) |
Oct 02, 2017 | 23.74 | 23.93 | 23.74 | 23.92 | 454,504 | +0.18(+0.74%) |
Sep 29, 2017 | 23.82 | 23.83 | 23.74 | 23.74 | 398,842 | -0.10(-0.44%) |
Sep 28, 2017 | 23.86 | 23.90 | 23.82 | 23.85 | 721,619 | -0.13(-0.54%) |
Sep 27, 2017 | 24.05 | 24.05 | 23.88 | 23.97 | 511,617 | +0.04(+0.18%) |
Sep 26, 2017 | 23.88 | 23.95 | 23.87 | 23.93 | 364,695 | +0.06(+0.27%) |
Sep 25, 2017 | 23.80 | 23.91 | 23.77 | 23.87 | 476,362 | +0.02(+0.07%) |
Sep 22, 2017 | 23.78 | 23.88 | 23.78 | 23.85 | 461,508 | +0.14(+0.61%) |
Sep 21, 2017 | 23.64 | 23.72 | 23.60 | 23.71 | 503,825 | +0.06(+0.27%) |
Sep 20, 2017 | 23.60 | 23.68 | 23.58 | 23.64 | 461,211 | +0.09(+0.37%) |
Sep 19, 2017 | 23.52 | 23.60 | 23.48 | 23.56 | 548,371 | +0.09(+0.37%) |
Sep 18, 2017 | 23.51 | 23.51 | 23.40 | 23.47 | 399,200 | +0.07(+0.31%) |
Sep 15, 2017 | 23.37 | 23.48 | 23.37 | 23.40 | 505,974 | +0.09(+0.38%) |
Sep 14, 2017 | 23.26 | 23.36 | 23.20 | 23.31 | 362,570 | +0.01(+0.03%) |
Sep 13, 2017 | 23.28 | 23.36 | 23.26 | 23.30 | 435,044 | +0.02(+0.07%) |
Sep 12, 2017 | 23.18 | 23.34 | 23.17 | 23.28 | 553,355 | +0.25(+1.07%) |
Sep 11, 2017 | 22.92 | 23.04 | 22.91 | 23.04 | 472,954 | +0.34(+1.51%) |
Sep 08, 2017 | 22.65 | 22.73 | 22.64 | 22.69 | 398,538 | +0.19(+0.85%) |
Sep 07, 2017 | 22.59 | 22.63 | 22.43 | 22.50 | 420,490 | +0.11(+0.50%) |
Sep 06, 2017 | 22.37 | 22.42 | 22.34 | 22.39 | 511,868 | +0.02(+0.11%) |
Sep 05, 2017 | 22.40 | 22.40 | 22.26 | 22.37 | 817,343 | -0.13(-0.57%) |
Sep 01, 2017 | 22.48 | 22.54 | 22.46 | 22.50 | 560,656 | +0.09(+0.39%) |
Aug 31, 2017 | 22.25 | 22.42 | 22.23 | 22.41 | 700,685 | +0.36(+1.63%) |
Aug 30, 2017 | 22.13 | 22.13 | 21.97 | 22.05 | 589,464 | -0.17(-0.75%) |
Aug 29, 2017 | 22.15 | 22.22 | 22.15 | 22.22 | 412,478 | +0.04(+0.18%) |
Aug 28, 2017 | 22.30 | 22.33 | 22.16 | 22.18 | 357,495 | -0.13(-0.57%) |
Aug 25, 2017 | 22.14 | 22.34 | 22.24 | 22.30 | 489,732 | +0.16(+0.72%) |
Aug 24, 2017 | 22.16 | 22.26 | 22.14 | 22.14 | 539,869 | +0.03(+0.14%) |
Aug 23, 2017 | 22.09 | 22.15 | 22.04 | 22.11 | 493,740 | -0.12(-0.54%) |
Aug 22, 2017 | 22.07 | 22.29 | 22.06 | 22.23 | 954,701 | +0.27(+1.23%) |
Aug 21, 2017 | 21.96 | 21.97 | 21.86 | 21.96 | 475,706 | +0.00(+0.00%) |
Aug 18, 2017 | 21.91 | 22.02 | 21.89 | 21.96 | 639,562 | +0.14(+0.66%) |
Aug 17, 2017 | 22.05 | 22.06 | 21.82 | 21.82 | 467,541 | -0.29(-1.30%) |
Aug 16, 2017 | 22.14 | 22.15 | 22.06 | 22.10 | 513,253 | +0.06(+0.25%) |
Aug 15, 2017 | 22.15 | 22.15 | 22.03 | 22.05 | 601,833 | -0.07(-0.32%) |
Aug 14, 2017 | 22.11 | 22.18 | 22.10 | 22.12 | 488,002 | +0.14(+0.65%) |
Aug 11, 2017 | 21.94 | 22.04 | 21.94 | 21.98 | 487,753 | -0.02(-0.07%) |
Aug 10, 2017 | 22.28 | 22.28 | 21.98 | 21.99 | 456,648 | -0.23(-1.04%) |
Aug 09, 2017 | 22.30 | 22.31 | 22.17 | 22.22 | 445,996 | -0.15(-0.68%) |
Aug 08, 2017 | 22.46 | 22.53 | 22.37 | 22.38 | 443,327 | -0.10(-0.43%) |
Aug 07, 2017 | 22.53 | 22.55 | 22.47 | 22.47 | 477,486 | -0.15(-0.67%) |
Aug 04, 2017 | 22.73 | 22.73 | 22.59 | 22.62 | 556,023 | -0.24(-1.05%) |
Aug 03, 2017 | 22.93 | 22.95 | 22.82 | 22.86 | 1,007,249 | -0.14(-0.62%) |
Aug 02, 2017 | 23.05 | 23.09 | 22.87 | 23.01 | 1,308,588 | +0.17(+0.73%) |