Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.22 | 25.22 | 24.35 | 24.96 | 284,631 | +0.03(+0.12%) |
Oct 30, 2017 | 25.41 | 25.45 | 24.54 | 24.93 | 133,654 | -0.47(-1.87%) |
Oct 27, 2017 | 25.90 | 25.90 | 24.75 | 25.41 | 180,190 | -0.28(-1.10%) |
Oct 26, 2017 | 25.77 | 26.01 | 25.59 | 25.69 | 315,179 | +0.04(+0.15%) |
Oct 25, 2017 | 25.67 | 26.03 | 25.50 | 25.65 | 201,945 | -0.02(-0.06%) |
Oct 24, 2017 | 25.74 | 25.92 | 25.28 | 25.67 | 156,621 | -0.21(-0.80%) |
Oct 23, 2017 | 24.46 | 25.87 | 24.39 | 25.87 | 407,249 | +1.61(+6.62%) |
Oct 20, 2017 | 24.63 | 24.88 | 23.89 | 24.27 | 280,749 | -0.34(-1.37%) |
Oct 19, 2017 | 24.14 | 24.93 | 24.04 | 24.60 | 375,377 | +0.34(+1.42%) |
Oct 18, 2017 | 24.23 | 24.61 | 24.04 | 24.26 | 215,412 | +0.18(+0.76%) |
Oct 17, 2017 | 23.90 | 24.31 | 23.77 | 24.07 | 223,550 | +0.08(+0.32%) |
Oct 16, 2017 | 24.00 | 24.40 | 23.89 | 24.00 | 188,173 | -0.08(-0.32%) |
Oct 13, 2017 | 24.22 | 24.44 | 24.01 | 24.07 | 223,370 | +0.07(+0.29%) |
Oct 12, 2017 | 23.86 | 24.25 | 23.71 | 24.01 | 145,259 | +0.21(+0.90%) |
Oct 11, 2017 | 24.18 | 24.24 | 23.75 | 23.79 | 258,746 | -0.27(-1.11%) |
Oct 10, 2017 | 23.97 | 24.27 | 23.80 | 24.06 | 234,452 | +0.03(+0.13%) |
Oct 09, 2017 | 24.32 | 24.34 | 23.63 | 24.03 | 174,966 | -0.34(-1.38%) |
Oct 06, 2017 | 24.13 | 24.56 | 23.88 | 24.37 | 199,881 | +0.10(+0.41%) |
Oct 05, 2017 | 24.07 | 24.33 | 24.07 | 24.27 | 244,524 | +0.23(+0.96%) |
Oct 04, 2017 | 23.67 | 24.04 | 23.58 | 24.04 | 172,538 | +0.42(+1.78%) |
Oct 03, 2017 | 23.29 | 23.80 | 23.05 | 23.62 | 217,984 | +0.32(+1.38%) |
Oct 02, 2017 | 23.58 | 23.81 | 23.07 | 23.29 | 160,099 | -0.31(-1.33%) |
Sep 29, 2017 | 23.37 | 23.79 | 23.10 | 23.61 | 407,507 | +0.24(+1.05%) |
Sep 28, 2017 | 23.16 | 23.46 | 23.11 | 23.36 | 159,961 | +0.25(+1.06%) |
Sep 27, 2017 | 23.13 | 23.46 | 22.81 | 23.12 | 208,757 | -0.02(-0.10%) |
Sep 26, 2017 | 22.97 | 23.42 | 22.76 | 23.14 | 163,551 | +0.15(+0.63%) |
Sep 25, 2017 | 23.35 | 23.63 | 22.66 | 23.00 | 141,628 | -0.40(-1.70%) |
Sep 22, 2017 | 23.23 | 23.52 | 23.19 | 23.39 | 306,752 | +0.16(+0.69%) |
Sep 21, 2017 | 23.52 | 23.52 | 23.01 | 23.23 | 165,297 | -0.19(-0.82%) |
Sep 20, 2017 | 23.49 | 23.62 | 23.35 | 23.42 | 130,718 | -0.06(-0.26%) |
Sep 19, 2017 | 23.62 | 23.62 | 23.33 | 23.49 | 171,689 | -0.04(-0.16%) |
Sep 18, 2017 | 23.35 | 23.60 | 23.16 | 23.52 | 275,293 | -0.15(-0.65%) |
Sep 15, 2017 | 23.42 | 23.71 | 23.19 | 23.68 | 284,916 | +0.30(+1.28%) |
Sep 14, 2017 | 23.68 | 23.98 | 22.98 | 23.38 | 179,487 | -0.26(-1.10%) |
Sep 13, 2017 | 24.27 | 24.53 | 23.39 | 23.64 | 500,012 | -0.62(-2.56%) |
Sep 12, 2017 | 24.50 | 24.59 | 24.01 | 24.26 | 534,826 | +0.01(+0.03%) |
Sep 11, 2017 | 23.78 | 24.41 | 23.75 | 24.25 | 422,695 | +0.93(+4.01%) |
Sep 08, 2017 | 23.62 | 23.65 | 23.01 | 23.32 | 302,809 | -0.62(-2.59%) |
Sep 07, 2017 | 24.09 | 24.22 | 23.62 | 23.94 | 291,072 | -0.02(-0.10%) |
Sep 06, 2017 | 24.24 | 24.37 | 23.52 | 23.96 | 277,160 | -0.28(-1.14%) |
Sep 05, 2017 | 23.62 | 24.29 | 23.42 | 24.24 | 369,555 | +0.91(+3.91%) |
Sep 01, 2017 | 23.23 | 23.79 | 23.23 | 23.32 | 183,593 | +0.40(+1.74%) |
Aug 31, 2017 | 24.07 | 24.07 | 22.89 | 22.93 | 470,702 | -0.91(-3.82%) |
Aug 30, 2017 | 23.50 | 24.00 | 23.50 | 23.84 | 450,350 | +0.35(+1.50%) |
Aug 29, 2017 | 23.76 | 24.04 | 23.26 | 23.49 | 232,283 | -0.32(-1.35%) |
Aug 28, 2017 | 22.90 | 24.27 | 22.90 | 23.81 | 463,569 | +1.22(+5.42%) |
Aug 25, 2017 | 22.61 | 22.95 | 22.58 | 22.58 | 279,763 | -0.17(-0.74%) |
Aug 24, 2017 | 23.02 | 23.02 | 22.43 | 22.75 | 225,203 | -0.13(-0.57%) |
Aug 23, 2017 | 23.67 | 23.68 | 22.52 | 22.88 | 526,498 | -0.74(-3.14%) |
Aug 22, 2017 | 23.99 | 24.05 | 23.27 | 23.62 | 461,367 | -0.47(-1.94%) |
Aug 21, 2017 | 23.70 | 24.14 | 23.51 | 24.09 | 387,539 | +0.28(+1.16%) |
Aug 18, 2017 | 23.35 | 23.81 | 23.23 | 23.81 | 190,445 | +0.47(+2.00%) |
Aug 17, 2017 | 22.81 | 23.39 | 22.57 | 23.35 | 293,406 | +0.49(+2.14%) |
Aug 16, 2017 | 22.76 | 23.00 | 22.54 | 22.86 | 124,360 | +0.16(+0.71%) |
Aug 15, 2017 | 23.07 | 23.23 | 22.16 | 22.70 | 472,742 | -0.28(-1.23%) |
Aug 14, 2017 | 22.00 | 23.13 | 22.00 | 22.98 | 833,948 | +1.44(+6.68%) |
Aug 11, 2017 | 20.57 | 21.72 | 20.06 | 21.54 | 276,150 | +0.87(+4.18%) |
Aug 10, 2017 | 21.29 | 21.29 | 19.88 | 20.68 | 119,701 | -0.57(-2.70%) |
Aug 09, 2017 | 21.55 | 21.74 | 20.94 | 21.25 | 77,061 | -0.40(-1.84%) |
Aug 08, 2017 | 21.74 | 21.76 | 21.53 | 21.65 | 122,914 | +0.00(+0.00%) |
Aug 07, 2017 | 21.46 | 21.68 | 21.24 | 21.65 | 251,066 | +0.31(+1.43%) |
Aug 04, 2017 | 21.07 | 21.45 | 21.03 | 21.34 | 273,395 | +0.11(+0.50%) |
Aug 03, 2017 | 20.54 | 21.31 | 20.22 | 21.23 | 293,897 | +0.82(+4.01%) |
Aug 02, 2017 | 20.42 | 20.53 | 19.76 | 20.42 | 227,036 | +0.02(+0.07%) |