Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.74 | 23.92 | 23.68 | 23.87 | 3,092,353 | +0.09(+0.37%) |
Oct 30, 2017 | 23.96 | 24.00 | 23.74 | 23.78 | 3,179,479 | -0.23(-0.94%) |
Oct 27, 2017 | 23.71 | 24.01 | 23.63 | 24.01 | 1,987,455 | +0.21(+0.88%) |
Oct 26, 2017 | 23.81 | 24.02 | 23.76 | 23.80 | 2,962,859 | +0.09(+0.37%) |
Oct 25, 2017 | 23.76 | 23.80 | 23.46 | 23.71 | 2,481,077 | -0.17(-0.71%) |
Oct 24, 2017 | 23.95 | 24.03 | 23.77 | 23.88 | 4,245,813 | -0.06(-0.27%) |
Oct 23, 2017 | 23.96 | 23.99 | 23.81 | 23.94 | 3,251,977 | -0.02(-0.10%) |
Oct 20, 2017 | 23.96 | 24.01 | 23.82 | 23.96 | 1,915,135 | -0.04(-0.17%) |
Oct 19, 2017 | 23.89 | 24.01 | 23.78 | 24.01 | 2,323,020 | +0.14(+0.57%) |
Oct 18, 2017 | 23.81 | 24.05 | 23.79 | 23.87 | 2,684,183 | +0.04(+0.17%) |
Oct 17, 2017 | 23.75 | 23.84 | 23.62 | 23.83 | 2,777,123 | +0.06(+0.24%) |
Oct 16, 2017 | 23.61 | 23.85 | 23.56 | 23.77 | 3,490,543 | +0.08(+0.34%) |
Oct 13, 2017 | 24.08 | 24.18 | 23.68 | 23.69 | 3,284,923 | -0.29(-1.21%) |
Oct 12, 2017 | 23.65 | 24.02 | 23.59 | 23.98 | 5,582,403 | +0.33(+1.40%) |
Oct 11, 2017 | 23.52 | 23.79 | 23.52 | 23.65 | 2,809,064 | +0.15(+0.65%) |
Oct 10, 2017 | 23.26 | 23.51 | 23.18 | 23.50 | 2,843,483 | +0.31(+1.36%) |
Oct 09, 2017 | 23.33 | 23.38 | 23.15 | 23.18 | 3,392,947 | -0.12(-0.52%) |
Oct 06, 2017 | 23.34 | 23.39 | 23.25 | 23.30 | 2,928,994 | -0.15(-0.62%) |
Oct 05, 2017 | 23.39 | 23.49 | 23.25 | 23.45 | 3,826,947 | +0.06(+0.24%) |
Oct 04, 2017 | 23.22 | 23.41 | 23.13 | 23.39 | 3,015,201 | +0.17(+0.73%) |
Oct 03, 2017 | 23.38 | 23.38 | 23.08 | 23.22 | 2,652,190 | -0.15(-0.62%) |
Oct 02, 2017 | 23.60 | 23.63 | 23.31 | 23.37 | 3,761,692 | -0.20(-0.86%) |
Sep 29, 2017 | 23.54 | 23.62 | 23.46 | 23.57 | 3,434,883 | +0.05(+0.21%) |
Sep 28, 2017 | 23.46 | 23.59 | 23.32 | 23.52 | 3,639,946 | +0.06(+0.24%) |
Sep 27, 2017 | 23.38 | 23.46 | 4,290,151 | -0.45(-1.89%) | ||
Sep 26, 2017 | 23.86 | 23.99 | 23.68 | 23.92 | 4,085,239 | -0.02(-0.07%) |
Sep 25, 2017 | 23.58 | 23.96 | 23.54 | 23.93 | 3,470,512 | +0.37(+1.58%) |
Sep 22, 2017 | 23.87 | 23.87 | 23.54 | 23.56 | 3,254,455 | -0.23(-0.98%) |
Sep 21, 2017 | 23.95 | 24.07 | 23.74 | 23.80 | 3,515,546 | -0.17(-0.71%) |
Sep 20, 2017 | 24.25 | 24.30 | 23.89 | 23.96 | 2,818,862 | -0.22(-0.90%) |
Sep 19, 2017 | 24.25 | 24.26 | 24.09 | 24.18 | 4,407,839 | -0.01(-0.03%) |
Sep 18, 2017 | 24.44 | 24.48 | 24.06 | 24.19 | 2,775,011 | -0.23(-0.96%) |
Sep 15, 2017 | 24.36 | 24.45 | 24.29 | 24.42 | 6,608,106 | +0.10(+0.43%) |
Sep 14, 2017 | 24.14 | 24.36 | 24.03 | 24.32 | 4,651,237 | +0.16(+0.67%) |
Sep 13, 2017 | 24.17 | 24.34 | 24.14 | 24.16 | 4,562,024 | -0.03(-0.13%) |
Sep 12, 2017 | 24.55 | 24.56 | 24.09 | 24.19 | 3,680,915 | -0.38(-1.54%) |
Sep 11, 2017 | 24.23 | 24.57 | 24.19 | 24.57 | 3,270,199 | +0.36(+1.47%) |
Sep 08, 2017 | 24.09 | 24.23 | 23.99 | 24.22 | 3,812,435 | +0.04(+0.17%) |
Sep 07, 2017 | 23.79 | 24.19 | 23.78 | 24.17 | 3,940,305 | +0.42(+1.77%) |
Sep 06, 2017 | 24.05 | 24.05 | 23.69 | 23.76 | 4,222,021 | -0.15(-0.61%) |
Sep 05, 2017 | 23.98 | 23.99 | 23.84 | 23.90 | 3,273,100 | -0.01(-0.03%) |
Sep 01, 2017 | 23.96 | 23.99 | 23.81 | 23.91 | 2,405,966 | +0.01(+0.03%) |
Aug 31, 2017 | 23.96 | 23.97 | 23.85 | 23.90 | 4,314,237 | -0.03(-0.13%) |
Aug 30, 2017 | 24.05 | 24.12 | 23.86 | 23.93 | 3,121,297 | -0.19(-0.77%) |
Aug 29, 2017 | 24.21 | 24.30 | 24.04 | 24.12 | 4,030,337 | -0.03(-0.13%) |
Aug 28, 2017 | 24.05 | 24.17 | 23.93 | 24.15 | 2,416,411 | +0.16(+0.67%) |
Aug 25, 2017 | 24.04 | 24.10 | 23.93 | 23.99 | 1,853,846 | +0.07(+0.30%) |
Aug 24, 2017 | 23.96 | 23.98 | 23.82 | 23.92 | 2,568,671 | -0.07(-0.30%) |
Aug 23, 2017 | 23.80 | 24.00 | 23.72 | 23.99 | 1,990,423 | +0.18(+0.75%) |
Aug 22, 2017 | 23.66 | 23.82 | 23.59 | 23.81 | 2,984,808 | +0.19(+0.79%) |
Aug 21, 2017 | 23.44 | 23.71 | 23.44 | 23.63 | 2,970,668 | +0.22(+0.93%) |
Aug 18, 2017 | 23.18 | 23.59 | 23.16 | 23.41 | 4,363,053 | +0.19(+0.83%) |
Aug 17, 2017 | 23.34 | 23.43 | 23.21 | 23.21 | 3,116,356 | -0.15(-0.62%) |
Aug 16, 2017 | 23.27 | 23.39 | 23.21 | 23.36 | 3,456,796 | +0.09(+0.38%) |
Aug 15, 2017 | 23.16 | 23.29 | 23.11 | 23.27 | 3,095,694 | +0.03(+0.14%) |
Aug 14, 2017 | 23.30 | 23.48 | 23.09 | 23.24 | 4,434,031 | +0.20(+0.87%) |
Aug 11, 2017 | 23.19 | 23.26 | 22.98 | 23.04 | 2,534,543 | -0.25(-1.06%) |
Aug 10, 2017 | 23.23 | 23.43 | 23.12 | 23.29 | 3,777,200 | +0.06(+0.24%) |
Aug 09, 2017 | 23.29 | 23.54 | 23.20 | 23.23 | 4,617,580 | +0.01(+0.03%) |
Aug 08, 2017 | 22.93 | 23.29 | 22.91 | 23.22 | 6,153,644 | +0.25(+1.08%) |
Aug 07, 2017 | 22.85 | 23.06 | 22.83 | 22.98 | 3,587,233 | +0.16(+0.70%) |
Aug 04, 2017 | 22.72 | 22.87 | 22.61 | 22.82 | 3,378,888 | +0.06(+0.25%) |
Aug 03, 2017 | 22.10 | 22.82 | 22.07 | 22.76 | 3,589,465 | +0.24(+1.07%) |
Aug 02, 2017 | 22.50 | 22.62 | 22.26 | 22.52 | 6,341,113 | -0.06(-0.28%) |