Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.13 | 24.13 | 23.47 | 23.48 | 59,423 | -0.43(-1.80%) |
Oct 30, 2017 | 24.31 | 24.50 | 23.90 | 23.91 | 44,953 | -0.57(-2.33%) |
Oct 27, 2017 | 24.61 | 24.61 | 24.08 | 24.48 | 31,876 | +0.06(+0.25%) |
Oct 26, 2017 | 24.64 | 24.74 | 24.28 | 24.42 | 21,788 | -0.17(-0.69%) |
Oct 25, 2017 | 24.43 | 24.60 | 24.27 | 24.59 | 21,824 | +0.12(+0.49%) |
Oct 24, 2017 | 24.69 | 24.92 | 24.44 | 24.47 | 28,875 | -0.15(-0.61%) |
Oct 23, 2017 | 24.93 | 24.93 | 24.43 | 24.62 | 27,371 | -0.26(-1.05%) |
Oct 20, 2017 | 24.94 | 25.01 | 24.69 | 24.88 | 18,528 | +0.07(+0.28%) |
Oct 19, 2017 | 24.92 | 25.00 | 24.57 | 24.81 | 24,438 | -0.15(-0.60%) |
Oct 18, 2017 | 24.90 | 25.22 | 24.66 | 24.96 | 48,989 | +0.24(+0.97%) |
Oct 17, 2017 | 24.76 | 25.06 | 24.55 | 24.72 | 52,291 | -0.11(-0.44%) |
Oct 16, 2017 | 25.23 | 25.47 | 24.78 | 24.83 | 102,060 | -0.30(-1.19%) |
Oct 13, 2017 | 24.82 | 25.20 | 24.64 | 25.13 | 28,545 | +0.32(+1.29%) |
Oct 12, 2017 | 25.17 | 25.20 | 24.73 | 24.81 | 43,334 | -0.51(-2.01%) |
Oct 11, 2017 | 25.42 | 25.79 | 25.07 | 25.32 | 111,089 | -0.05(-0.20%) |
Oct 10, 2017 | 25.62 | 25.96 | 25.16 | 25.37 | 25,960 | -0.09(-0.35%) |
Oct 09, 2017 | 25.90 | 25.90 | 25.26 | 25.46 | 22,554 | -0.21(-0.82%) |
Oct 06, 2017 | 25.57 | 25.76 | 25.44 | 25.67 | 49,045 | -0.07(-0.27%) |
Oct 05, 2017 | 25.93 | 26.00 | 25.55 | 25.74 | 25,993 | -0.06(-0.23%) |
Oct 04, 2017 | 26.22 | 26.29 | 25.80 | 25.80 | 42,343 | -0.45(-1.71%) |
Oct 03, 2017 | 26.05 | 26.32 | 25.96 | 26.25 | 193,942 | +0.17(+0.65%) |
Oct 02, 2017 | 25.49 | 26.10 | 25.49 | 26.08 | 39,618 | +0.71(+2.80%) |
Sep 29, 2017 | 25.44 | 25.76 | 25.37 | 25.37 | 28,598 | -0.09(-0.35%) |
Sep 28, 2017 | 26.26 | 26.28 | 25.27 | 25.46 | 73,050 | -0.65(-2.49%) |
Sep 27, 2017 | 25.32 | 26.26 | 25.32 | 26.11 | 52,339 | +0.84(+3.32%) |
Sep 26, 2017 | 26.21 | 25.23 | 25.27 | 70,523 | -0.48(-1.86%) | |
Sep 25, 2017 | 26.18 | 26.52 | 25.59 | 25.75 | 27,680 | -0.37(-1.42%) |
Sep 22, 2017 | 25.86 | 26.13 | 25.59 | 26.12 | 20,088 | +0.26(+1.01%) |
Sep 21, 2017 | 25.33 | 26.27 | 25.17 | 25.86 | 30,530 | +0.60(+2.38%) |
Sep 20, 2017 | 24.90 | 25.30 | 24.87 | 25.26 | 36,597 | +0.42(+1.69%) |
Sep 19, 2017 | 25.07 | 25.11 | 24.68 | 24.84 | 73,407 | -0.23(-0.92%) |
Sep 18, 2017 | 24.97 | 25.21 | 24.91 | 25.07 | 53,593 | +0.14(+0.56%) |
Sep 15, 2017 | 24.89 | 24.96 | 23.44 | 24.93 | 74,591 | +0.08(+0.32%) |
Sep 14, 2017 | 25.20 | 25.20 | 24.72 | 24.85 | 35,311 | -0.43(-1.70%) |
Sep 13, 2017 | 25.10 | 25.34 | 25.00 | 25.28 | 36,683 | +0.09(+0.36%) |
Sep 12, 2017 | 25.40 | 25.43 | 24.80 | 25.19 | 48,769 | -0.16(-0.63%) |
Sep 11, 2017 | 25.25 | 25.35 | 25.13 | 25.35 | 17,699 | +0.23(+0.92%) |
Sep 08, 2017 | 25.03 | 25.16 | 24.90 | 25.12 | 45,377 | +0.01(+0.04%) |
Sep 07, 2017 | 25.30 | 25.31 | 24.83 | 25.11 | 21,594 | -0.13(-0.52%) |
Sep 06, 2017 | 24.71 | 25.30 | 24.60 | 25.24 | 46,651 | +0.62(+2.52%) |
Sep 05, 2017 | 24.67 | 25.04 | 24.38 | 24.62 | 68,838 | -0.03(-0.12%) |
Sep 01, 2017 | 24.39 | 24.78 | 24.39 | 24.65 | 40,517 | +0.24(+0.98%) |
Aug 31, 2017 | 23.87 | 24.45 | 23.87 | 24.41 | 62,222 | +0.61(+2.56%) |
Aug 30, 2017 | 23.69 | 24.04 | 23.64 | 23.80 | 29,975 | +0.13(+0.55%) |
Aug 29, 2017 | 23.78 | 23.90 | 23.49 | 23.67 | 38,802 | -0.29(-1.21%) |
Aug 28, 2017 | 23.77 | 23.99 | 23.63 | 23.96 | 30,317 | +0.29(+1.23%) |
Aug 25, 2017 | 23.90 | 23.90 | 23.59 | 23.67 | 17,315 | -0.17(-0.71%) |
Aug 24, 2017 | 23.55 | 23.89 | 23.35 | 23.84 | 26,839 | +0.41(+1.75%) |
Aug 23, 2017 | 23.89 | 23.93 | 23.35 | 23.43 | 36,040 | -0.57(-2.38%) |
Aug 22, 2017 | 23.89 | 24.25 | 23.88 | 24.00 | 21,976 | +0.11(+0.46%) |
Aug 21, 2017 | 24.22 | 24.27 | 23.88 | 23.89 | 24,879 | -0.29(-1.20%) |
Aug 18, 2017 | 24.04 | 24.40 | 24.04 | 24.18 | 50,302 | -0.09(-0.37%) |
Aug 17, 2017 | 24.66 | 24.74 | 24.24 | 24.27 | 35,915 | -0.40(-1.62%) |
Aug 16, 2017 | 24.94 | 25.01 | 24.61 | 24.67 | 34,103 | -0.17(-0.68%) |
Aug 15, 2017 | 24.79 | 25.03 | 24.48 | 24.84 | 26,008 | -0.11(-0.44%) |
Aug 14, 2017 | 24.35 | 24.97 | 24.35 | 24.95 | 36,994 | +0.62(+2.55%) |
Aug 11, 2017 | 24.70 | 24.70 | 24.25 | 24.33 | 36,129 | -0.28(-1.14%) |
Aug 10, 2017 | 24.29 | 24.74 | 24.15 | 24.61 | 72,542 | +0.07(+0.29%) |
Aug 09, 2017 | 24.45 | 25.00 | 24.25 | 24.54 | 106,745 | -0.17(-0.69%) |
Aug 08, 2017 | 24.69 | 25.26 | 24.60 | 24.71 | 49,892 | -0.09(-0.36%) |
Aug 07, 2017 | 25.47 | 25.55 | 24.70 | 24.80 | 37,651 | -0.39(-1.55%) |
Aug 04, 2017 | 25.06 | 25.28 | 24.81 | 25.19 | 33,962 | +0.21(+0.84%) |
Aug 03, 2017 | 24.78 | 25.50 | 24.78 | 24.98 | 97,169 | +0.01(+0.04%) |
Aug 02, 2017 | 25.54 | 25.54 | 24.86 | 24.97 | 91,759 | -0.54(-2.12%) |