Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.23 | 24.28 | 24.06 | 24.16 | 1,562,579 | -0.04(-0.15%) |
Oct 30, 2017 | 24.58 | 24.09 | 24.20 | 1,763,883 | -0.51(-2.07%) | |
Oct 27, 2017 | 24.51 | 24.73 | 24.34 | 24.71 | 3,202,307 | +0.34(+1.40%) |
Oct 26, 2017 | 24.84 | 24.90 | 24.36 | 24.37 | 3,745,983 | -0.43(-1.72%) |
Oct 25, 2017 | 25.00 | 25.00 | 24.52 | 24.80 | 1,741,279 | -0.04(-0.14%) |
Oct 24, 2017 | 24.68 | 24.86 | 24.55 | 24.83 | 1,376,046 | +0.18(+0.72%) |
Oct 23, 2017 | 25.04 | 25.08 | 24.65 | 24.65 | 859,045 | -0.46(-1.84%) |
Oct 20, 2017 | 25.32 | 25.38 | 25.11 | 25.12 | 786,300 | -0.11(-0.42%) |
Oct 19, 2017 | 25.15 | 25.24 | 25.03 | 25.22 | 852,860 | -0.09(-0.37%) |
Oct 18, 2017 | 25.38 | 25.40 | 25.13 | 25.32 | 3,675,776 | -0.02(-0.08%) |
Oct 17, 2017 | 25.28 | 25.39 | 25.04 | 25.34 | 7,527,309 | +0.01(+0.06%) |
Oct 16, 2017 | 25.47 | 25.52 | 25.26 | 25.32 | 2,063,642 | -0.14(-0.56%) |
Oct 13, 2017 | 25.44 | 25.53 | 25.33 | 25.47 | 2,473,742 | +0.28(+1.10%) |
Oct 12, 2017 | 25.24 | 25.27 | 25.17 | 25.19 | 2,220,864 | -0.11(-0.45%) |
Oct 11, 2017 | 25.32 | 25.33 | 25.16 | 25.30 | 934,842 | +0.07(+0.28%) |
Oct 10, 2017 | 25.27 | 25.35 | 25.15 | 25.23 | 936,988 | +0.31(+1.26%) |
Oct 09, 2017 | 25.15 | 25.18 | 24.88 | 24.92 | 1,073,748 | -0.38(-1.52%) |
Oct 06, 2017 | 25.28 | 25.32 | 25.08 | 25.30 | 7,002,741 | -0.23(-0.92%) |
Oct 05, 2017 | 25.82 | 25.96 | 25.51 | 25.54 | 7,533,658 | -0.06(-0.22%) |
Oct 04, 2017 | 25.62 | 25.78 | 25.57 | 25.59 | 988,877 | -0.03(-0.11%) |
Oct 03, 2017 | 25.11 | 25.63 | 25.05 | 25.62 | 2,476,636 | +0.60(+2.39%) |
Oct 02, 2017 | 24.86 | 25.03 | 24.84 | 25.03 | 1,391,024 | +0.04(+0.17%) |
Sep 29, 2017 | 24.91 | 25.05 | 24.85 | 24.98 | 1,087,719 | +0.23(+0.95%) |
Sep 28, 2017 | 24.67 | 24.78 | 24.60 | 24.75 | 1,219,195 | +0.06(+0.23%) |
Sep 27, 2017 | 24.98 | 24.98 | 24.56 | 24.69 | 1,817,516 | -0.36(-1.45%) |
Sep 26, 2017 | 25.14 | 25.25 | 25.03 | 25.05 | 723,753 | -0.07(-0.28%) |
Sep 25, 2017 | 25.54 | 25.56 | 25.10 | 25.12 | 871,793 | -0.46(-1.78%) |
Sep 22, 2017 | 25.47 | 25.70 | 25.47 | 25.58 | 2,491,319 | +0.08(+0.31%) |
Sep 21, 2017 | 25.63 | 25.68 | 25.43 | 25.50 | 3,873,538 | -0.14(-0.56%) |
Sep 20, 2017 | 25.64 | 25.68 | 25.34 | 25.64 | 1,173,834 | +0.14(+0.53%) |
Sep 19, 2017 | 25.60 | 25.64 | 25.39 | 25.51 | 920,889 | -0.09(-0.33%) |
Sep 18, 2017 | 25.61 | 25.75 | 25.53 | 25.59 | 2,063,218 | -0.03(-0.11%) |
Sep 15, 2017 | 25.40 | 25.64 | 25.34 | 25.62 | 523,270 | +0.21(+0.81%) |
Sep 14, 2017 | 25.22 | 25.44 | 25.15 | 25.42 | 423,011 | +0.06(+0.25%) |
Sep 13, 2017 | 25.30 | 25.42 | 25.24 | 25.35 | 657,393 | -0.02(-0.08%) |
Sep 12, 2017 | 25.27 | 25.59 | 25.25 | 25.37 | 2,881,918 | -0.07(-0.28%) |
Sep 11, 2017 | 25.32 | 25.57 | 25.31 | 25.45 | 1,495,076 | +0.35(+1.39%) |
Sep 08, 2017 | 25.33 | 25.37 | 25.05 | 25.10 | 807,228 | -0.28(-1.12%) |
Sep 07, 2017 | 25.41 | 25.49 | 25.32 | 25.38 | 1,149,711 | +0.11(+0.45%) |
Sep 06, 2017 | 24.98 | 25.32 | 24.96 | 25.27 | 1,011,606 | +0.49(+1.98%) |
Sep 05, 2017 | 25.14 | 25.20 | 24.67 | 24.78 | 4,063,838 | -0.14(-0.57%) |
Sep 01, 2017 | 24.86 | 25.06 | 24.80 | 24.92 | 1,415,182 | +0.33(+1.36%) |
Aug 31, 2017 | 24.65 | 24.69 | 24.49 | 24.58 | 1,049,479 | +0.04(+0.17%) |
Aug 30, 2017 | 24.58 | 24.61 | 24.48 | 24.54 | 614,980 | -0.09(-0.35%) |
Aug 29, 2017 | 24.38 | 24.65 | 24.31 | 24.63 | 1,465,364 | +0.06(+0.23%) |
Aug 28, 2017 | 24.73 | 24.73 | 24.54 | 24.57 | 685,981 | -0.15(-0.60%) |
Aug 25, 2017 | 24.77 | 24.87 | 24.65 | 24.72 | 1,793,418 | -0.01(-0.03%) |
Aug 24, 2017 | 24.66 | 24.82 | 24.58 | 24.73 | 1,926,178 | +0.16(+0.64%) |
Aug 23, 2017 | 24.31 | 24.61 | 24.28 | 24.57 | 1,147,273 | +0.26(+1.05%) |
Aug 22, 2017 | 24.36 | 24.51 | 24.28 | 24.31 | 1,278,213 | +0.23(+0.95%) |
Aug 21, 2017 | 24.21 | 24.29 | 24.01 | 24.09 | 836,518 | -0.03(-0.12%) |
Aug 18, 2017 | 23.86 | 24.15 | 23.69 | 24.11 | 1,881,489 | +0.43(+1.80%) |
Aug 17, 2017 | 23.96 | 24.02 | 23.69 | 23.69 | 1,337,129 | -0.43(-1.80%) |
Aug 16, 2017 | 23.99 | 24.14 | 23.90 | 24.12 | 1,610,135 | +0.25(+1.04%) |
Aug 15, 2017 | 23.74 | 23.91 | 23.69 | 23.87 | 600,673 | +0.18(+0.75%) |
Aug 14, 2017 | 23.56 | 23.88 | 23.53 | 23.69 | 942,601 | +0.18(+0.76%) |
Aug 11, 2017 | 23.37 | 23.62 | 23.27 | 23.52 | 1,032,943 | +0.13(+0.55%) |
Aug 10, 2017 | 23.69 | 23.69 | 23.37 | 23.39 | 2,049,671 | -0.37(-1.56%) |
Aug 09, 2017 | 23.74 | 23.79 | 23.62 | 23.76 | 1,263,102 | -0.23(-0.98%) |
Aug 08, 2017 | 23.90 | 24.14 | 23.84 | 23.99 | 937,281 | +0.06(+0.24%) |
Aug 07, 2017 | 23.73 | 23.94 | 23.71 | 23.94 | 675,764 | +0.21(+0.90%) |
Aug 04, 2017 | 23.78 | 23.80 | 23.59 | 23.72 | 782,110 | -0.04(-0.15%) |
Aug 03, 2017 | 23.81 | 23.81 | 23.67 | 23.76 | 540,474 | -0.02(-0.09%) |
Aug 02, 2017 | 23.54 | 23.83 | 23.49 | 23.78 | 1,154,987 | +0.15(+0.63%) |