Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.49 | 25.49 | 25.31 | 25.45 | 15,685 | -0.18(-0.69%) |
Oct 30, 2017 | 25.40 | 25.67 | 25.36 | 25.63 | 16,225 | -0.04(-0.17%) |
Oct 27, 2017 | 25.45 | 25.71 | 25.23 | 25.67 | 15,353 | +0.18(+0.70%) |
Oct 26, 2017 | 25.14 | 25.58 | 25.05 | 25.49 | 16,658 | +0.49(+1.96%) |
Oct 25, 2017 | 25.40 | 25.54 | 24.82 | 25.00 | 35,701 | -0.58(-2.26%) |
Oct 24, 2017 | 25.23 | 25.67 | 25.23 | 25.58 | 22,280 | +0.49(+1.95%) |
Oct 23, 2017 | 25.31 | 25.31 | 25.09 | 25.09 | 41,887 | -0.31(-1.23%) |
Oct 20, 2017 | 25.36 | 25.45 | 25.23 | 25.40 | 8,971 | +0.00(+0.00%) |
Oct 19, 2017 | 25.40 | 25.53 | 25.36 | 25.40 | 22,929 | -0.18(-0.70%) |
Oct 18, 2017 | 25.40 | 25.58 | 25.40 | 25.58 | 12,933 | +0.22(+0.88%) |
Oct 17, 2017 | 25.23 | 25.45 | 25.09 | 25.36 | 14,470 | +0.13(+0.53%) |
Oct 16, 2017 | 25.27 | 25.36 | 25.18 | 25.23 | 16,398 | -0.11(-0.44%) |
Oct 13, 2017 | 25.18 | 25.36 | 25.06 | 25.34 | 15,320 | +0.11(+0.44%) |
Oct 12, 2017 | 25.09 | 25.36 | 25.09 | 25.23 | 18,657 | -0.09(-0.35%) |
Oct 11, 2017 | 25.05 | 25.31 | 25.05 | 25.31 | 25,547 | +0.13(+0.53%) |
Oct 10, 2017 | 25.05 | 25.18 | 24.87 | 25.18 | 48,247 | +0.40(+1.62%) |
Oct 09, 2017 | 24.91 | 25.09 | 24.74 | 24.78 | 5,015 | -0.27(-1.07%) |
Oct 06, 2017 | 24.91 | 25.27 | 24.91 | 25.05 | 13,942 | +0.04(+0.18%) |
Oct 05, 2017 | 25.18 | 25.36 | 24.78 | 25.00 | 11,909 | -0.18(-0.71%) |
Oct 04, 2017 | 25.00 | 25.27 | 24.78 | 25.18 | 16,825 | +0.18(+0.71%) |
Oct 03, 2017 | 24.60 | 25.05 | 24.60 | 25.00 | 19,854 | +0.36(+1.44%) |
Oct 02, 2017 | 24.65 | 24.78 | 24.60 | 24.65 | 20,425 | -0.04(-0.18%) |
Sep 29, 2017 | 24.69 | 24.86 | 24.56 | 24.69 | 29,217 | -0.04(-0.18%) |
Sep 28, 2017 | 24.29 | 24.82 | 24.29 | 24.74 | 20,454 | +0.11(+0.45%) |
Sep 27, 2017 | 24.89 | 25.29 | 24.45 | 24.62 | 43,293 | -0.27(-1.07%) |
Sep 26, 2017 | 24.89 | 24.98 | 24.71 | 24.89 | 11,614 | -0.04(-0.18%) |
Sep 25, 2017 | 24.80 | 25.02 | 24.71 | 24.93 | 54,047 | +0.09(+0.36%) |
Sep 22, 2017 | 24.80 | 24.95 | 24.63 | 24.85 | 12,991 | +0.00(+0.00%) |
Sep 21, 2017 | 24.85 | 24.93 | 24.76 | 24.85 | 15,311 | -0.02(-0.09%) |
Sep 20, 2017 | 24.93 | 25.16 | 24.80 | 24.87 | 14,547 | -0.20(-0.80%) |
Sep 19, 2017 | 24.76 | 25.07 | 24.76 | 25.07 | 17,315 | +0.31(+1.25%) |
Sep 18, 2017 | 24.80 | 25.02 | 24.71 | 24.76 | 47,114 | -0.04(-0.18%) |
Sep 15, 2017 | 24.85 | 24.91 | 24.67 | 24.80 | 20,634 | -0.18(-0.71%) |
Sep 14, 2017 | 24.76 | 24.98 | 24.67 | 24.98 | 11,935 | +0.04(+0.18%) |
Sep 13, 2017 | 24.89 | 24.98 | 24.85 | 24.93 | 15,387 | -0.09(-0.35%) |
Sep 12, 2017 | 25.11 | 25.24 | 24.85 | 25.02 | 14,967 | -0.09(-0.35%) |
Sep 11, 2017 | 25.02 | 25.29 | 24.93 | 25.11 | 32,934 | +0.04(+0.18%) |
Sep 08, 2017 | 25.20 | 25.20 | 24.76 | 25.07 | 19,775 | -0.09(-0.35%) |
Sep 07, 2017 | 25.16 | 25.24 | 24.85 | 25.16 | 23,012 | +0.09(+0.35%) |
Sep 06, 2017 | 24.80 | 25.29 | 24.76 | 25.07 | 36,365 | +0.35(+1.43%) |
Sep 05, 2017 | 24.67 | 24.89 | 24.49 | 24.71 | 30,628 | -0.09(-0.36%) |
Sep 01, 2017 | 24.71 | 24.89 | 24.67 | 24.80 | 25,175 | +0.18(+0.72%) |
Aug 31, 2017 | 24.00 | 24.62 | 24.00 | 24.62 | 33,425 | +0.66(+2.77%) |
Aug 30, 2017 | 23.92 | 24.07 | 23.83 | 23.96 | 25,432 | +0.00(+0.00%) |
Aug 29, 2017 | 23.74 | 24.00 | 23.74 | 23.96 | 19,334 | +0.04(+0.19%) |
Aug 28, 2017 | 24.00 | 24.12 | 23.87 | 23.92 | 19,708 | +0.00(+0.00%) |
Aug 25, 2017 | 23.65 | 24.09 | 23.61 | 23.92 | 26,479 | +0.31(+1.31%) |
Aug 24, 2017 | 23.56 | 23.69 | 23.48 | 23.61 | 33,531 | +0.09(+0.38%) |
Aug 23, 2017 | 23.43 | 23.69 | 23.43 | 23.52 | 53,547 | -0.04(-0.19%) |
Aug 22, 2017 | 23.52 | 23.65 | 23.52 | 23.56 | 20,319 | +0.04(+0.19%) |
Aug 21, 2017 | 23.30 | 23.56 | 23.21 | 23.52 | 27,675 | +0.04(+0.19%) |
Aug 18, 2017 | 23.47 | 23.61 | 23.34 | 23.47 | 20,480 | +0.13(+0.57%) |
Aug 17, 2017 | 23.65 | 23.74 | 23.34 | 23.34 | 19,407 | -0.40(-1.68%) |
Aug 16, 2017 | 23.47 | 23.78 | 23.43 | 23.74 | 59,715 | +0.22(+0.92%) |
Aug 15, 2017 | 23.69 | 23.69 | 23.43 | 23.52 | 28,712 | -0.13(-0.54%) |
Aug 14, 2017 | 23.92 | 24.04 | 23.52 | 23.65 | 71,709 | +0.04(+0.19%) |
Aug 11, 2017 | 23.61 | 23.87 | 23.47 | 23.61 | 49,614 | +0.18(+0.76%) |
Aug 10, 2017 | 24.05 | 24.05 | 23.43 | 23.43 | 36,545 | -0.58(-2.40%) |
Aug 09, 2017 | 22.23 | 24.40 | 22.23 | 24.00 | 66,473 | +2.04(+9.27%) |
Aug 08, 2017 | 21.70 | 22.01 | 21.61 | 21.97 | 17,499 | +0.18(+0.81%) |
Aug 07, 2017 | 21.88 | 21.70 | 21.79 | 2,787 | -0.09(-0.40%) | |
Aug 04, 2017 | 21.97 | 22.01 | 21.70 | 21.88 | 8,033 | -0.09(-0.40%) |
Aug 03, 2017 | 22.23 | 22.45 | 21.88 | 21.97 | 13,759 | -0.44(-1.98%) |
Aug 02, 2017 | 22.19 | 22.48 | 22.06 | 22.41 | 16,913 | +0.04(+0.20%) |