Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.29 | 24.54 | 24.22 | 24.50 | 13,767 | -0.03(-0.12%) |
Oct 30, 2017 | 24.44 | 24.59 | 24.41 | 24.53 | 3,842 | -0.06(-0.24%) |
Oct 27, 2017 | 24.55 | 24.73 | 24.25 | 24.59 | 9,019 | +0.98(+4.13%) |
Oct 26, 2017 | 24.20 | 24.20 | 23.54 | 23.61 | 6,519 | -0.91(-3.71%) |
Oct 25, 2017 | 25.25 | 25.25 | 24.44 | 24.52 | 5,163 | -1.05(-4.12%) |
Oct 24, 2017 | 25.48 | 25.59 | 25.48 | 25.58 | 19,685 | -0.38(-1.46%) |
Oct 23, 2017 | 25.78 | 25.97 | 25.74 | 25.96 | 4,520 | -0.04(-0.15%) |
Oct 20, 2017 | 25.96 | 26.04 | 25.86 | 26.00 | 4,829 | -0.41(-1.55%) |
Oct 19, 2017 | 26.44 | 26.46 | 26.31 | 26.41 | 4,303 | +0.31(+1.19%) |
Oct 18, 2017 | 26.08 | 26.12 | 25.91 | 26.10 | 3,770 | -0.47(-1.77%) |
Oct 17, 2017 | 26.56 | 26.57 | 26.43 | 26.57 | 3,761 | -0.37(-1.37%) |
Oct 16, 2017 | 27.03 | 27.03 | 26.94 | 26.94 | 3,716 | -0.12(-0.44%) |
Oct 13, 2017 | 26.77 | 27.07 | 26.62 | 27.06 | 19,578 | +0.14(+0.52%) |
Oct 12, 2017 | 26.76 | 26.95 | 26.67 | 26.92 | 3,459 | +0.23(+0.86%) |
Oct 11, 2017 | 26.74 | 26.77 | 26.53 | 26.69 | 6,848 | +0.23(+0.87%) |
Oct 10, 2017 | 26.40 | 26.57 | 26.40 | 26.46 | 5,995 | +0.16(+0.61%) |
Oct 09, 2017 | 26.30 | 26.35 | 26.29 | 26.30 | 4,793 | -0.10(-0.38%) |
Oct 06, 2017 | 26.30 | 26.40 | 26.23 | 26.40 | 69,063 | -0.30(-1.12%) |
Oct 05, 2017 | 26.76 | 26.78 | 26.59 | 26.70 | 19,846 | +0.13(+0.49%) |
Oct 04, 2017 | 26.66 | 26.66 | 26.38 | 26.57 | 36,233 | +0.26(+0.99%) |
Oct 03, 2017 | 26.07 | 26.32 | 26.07 | 26.31 | 8,333 | +0.11(+0.42%) |
Oct 02, 2017 | 26.20 | 26.20 | 25.92 | 26.20 | 323,574 | +0.39(+1.51%) |
Sep 29, 2017 | 25.82 | 25.82 | 25.66 | 25.81 | 94,827 | +0.17(+0.66%) |
Sep 28, 2017 | 25.24 | 25.68 | 25.24 | 25.64 | 34,893 | +0.44(+1.75%) |
Sep 27, 2017 | 25.17 | 25.20 | 25.17 | 25.20 | 23,081 | +0.04(+0.16%) |
Sep 26, 2017 | 25.16 | 25.17 | 24.82 | 25.16 | 37,849 | +0.14(+0.56%) |
Sep 25, 2017 | 24.74 | 25.20 | 24.74 | 25.02 | 9,466 | -0.35(-1.38%) |
Sep 22, 2017 | 25.28 | 25.52 | 25.24 | 25.37 | 3,828 | +0.01(+0.02%) |
Sep 21, 2017 | 25.44 | 25.55 | 25.35 | 25.36 | 4,029 | +0.00(+0.02%) |
Sep 20, 2017 | 25.53 | 25.53 | 25.09 | 25.36 | 5,237 | +0.32(+1.30%) |
Sep 19, 2017 | 24.88 | 25.09 | 24.88 | 25.04 | 4,296 | -0.14(-0.58%) |
Sep 18, 2017 | 25.19 | 25.26 | 25.12 | 25.18 | 2,409 | +0.40(+1.61%) |
Sep 15, 2017 | 24.50 | 24.90 | 24.50 | 24.78 | 7,941 | -0.08(-0.34%) |
Sep 14, 2017 | 24.86 | 25.05 | 24.81 | 24.86 | 4,006 | -0.36(-1.41%) |
Sep 13, 2017 | 25.20 | 25.22 | 25.00 | 25.22 | 2,787 | -0.23(-0.90%) |
Sep 12, 2017 | 25.68 | 25.68 | 25.44 | 25.45 | 24,812 | -0.61(-2.34%) |
Sep 11, 2017 | 26.22 | 26.26 | 25.92 | 26.06 | 78,833 | -0.23(-0.87%) |
Sep 08, 2017 | 26.19 | 26.31 | 26.11 | 26.29 | 7,221 | -0.43(-1.61%) |
Sep 07, 2017 | 26.61 | 26.74 | 26.61 | 26.72 | 2,732 | +0.24(+0.91%) |
Sep 06, 2017 | 26.29 | 26.59 | 26.15 | 26.48 | 2,104 | +0.16(+0.60%) |
Sep 05, 2017 | 26.52 | 26.52 | 26.25 | 26.32 | 5,589 | -0.48(-1.78%) |
Sep 01, 2017 | 26.91 | 26.91 | 26.71 | 26.80 | 5,439 | +0.19(+0.71%) |
Aug 31, 2017 | 26.41 | 26.61 | 26.33 | 26.61 | 4,454 | +0.12(+0.45%) |
Aug 30, 2017 | 26.44 | 26.50 | 26.20 | 26.49 | 6,096 | -0.29(-1.08%) |
Aug 29, 2017 | 26.24 | 26.78 | 26.19 | 26.78 | 7,723 | -0.25(-0.92%) |
Aug 28, 2017 | 27.03 | 27.03 | 26.96 | 27.03 | 1,615 | -0.24(-0.88%) |
Aug 25, 2017 | 26.93 | 27.27 | 26.93 | 27.27 | 2,223 | +0.57(+2.13%) |
Aug 24, 2017 | 26.59 | 26.75 | 26.45 | 26.70 | 3,330 | -0.04(-0.15%) |
Aug 23, 2017 | 26.48 | 26.74 | 26.48 | 26.74 | 5,363 | +0.49(+1.89%) |
Aug 22, 2017 | 26.37 | 26.37 | 26.18 | 26.25 | 1,145 | -0.06(-0.25%) |
Aug 21, 2017 | 26.39 | 26.41 | 26.17 | 26.31 | 4,888 | +0.20(+0.77%) |
Aug 18, 2017 | 26.28 | 26.28 | 26.04 | 26.11 | 4,198 | +0.34(+1.33%) |
Aug 17, 2017 | 26.08 | 26.08 | 25.77 | 25.77 | 2,159 | -0.56(-2.14%) |
Aug 16, 2017 | 26.23 | 26.47 | 26.19 | 26.33 | 4,170 | +0.40(+1.56%) |
Aug 15, 2017 | 26.11 | 26.11 | 25.84 | 25.93 | 1,804 | -0.27(-1.05%) |
Aug 14, 2017 | 26.07 | 26.20 | 26.00 | 26.20 | 4,227 | +0.41(+1.59%) |
Aug 11, 2017 | 25.86 | 25.86 | 25.79 | 25.79 | 3,340 | -0.19(-0.73%) |
Aug 10, 2017 | 26.12 | 26.21 | 25.72 | 25.98 | 5,355 | -0.39(-1.48%) |
Aug 09, 2017 | 26.34 | 26.37 | 26.02 | 26.37 | 6,386 | -0.32(-1.20%) |
Aug 08, 2017 | 27.08 | 27.08 | 26.47 | 26.69 | 6,249 | -0.51(-1.87%) |
Aug 07, 2017 | 26.34 | 27.21 | 26.34 | 27.20 | 3,904 | +0.84(+3.19%) |
Aug 04, 2017 | 26.24 | 26.36 | 26.12 | 26.36 | 2,664 | +0.72(+2.81%) |
Aug 03, 2017 | 25.65 | 25.74 | 25.59 | 25.64 | 3,793 | -0.11(-0.41%) |
Aug 02, 2017 | 25.66 | 25.80 | 25.64 | 25.75 | 4,894 | +0.44(+1.73%) |