Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.26 | 24.31 | 24.09 | 24.19 | 1,560,704 | -0.04(-0.15%) |
Oct 30, 2017 | 24.61 | 24.12 | 24.23 | 1,761,766 | -0.51(-2.07%) | |
Oct 27, 2017 | 24.53 | 24.76 | 24.37 | 24.74 | 3,198,463 | +0.34(+1.40%) |
Oct 26, 2017 | 24.87 | 24.93 | 24.39 | 24.40 | 3,741,487 | -0.43(-1.72%) |
Oct 25, 2017 | 25.03 | 25.03 | 24.55 | 24.83 | 1,739,189 | -0.04(-0.14%) |
Oct 24, 2017 | 24.71 | 24.89 | 24.58 | 24.86 | 1,374,394 | +0.18(+0.72%) |
Oct 23, 2017 | 25.07 | 25.11 | 24.68 | 24.68 | 858,014 | -0.46(-1.84%) |
Oct 20, 2017 | 25.35 | 25.41 | 25.14 | 25.15 | 785,356 | -0.11(-0.42%) |
Oct 19, 2017 | 25.18 | 25.27 | 25.06 | 25.25 | 851,837 | -0.09(-0.37%) |
Oct 18, 2017 | 25.41 | 25.43 | 25.16 | 25.35 | 3,671,365 | -0.02(-0.08%) |
Oct 17, 2017 | 25.31 | 25.42 | 25.07 | 25.37 | 7,518,275 | +0.01(+0.06%) |
Oct 16, 2017 | 25.50 | 25.55 | 25.29 | 25.35 | 2,061,165 | -0.14(-0.56%) |
Oct 13, 2017 | 25.47 | 25.56 | 25.37 | 25.50 | 2,470,773 | +0.28(+1.10%) |
Oct 12, 2017 | 25.27 | 25.30 | 25.20 | 25.22 | 2,218,198 | -0.11(-0.45%) |
Oct 11, 2017 | 25.35 | 25.36 | 25.19 | 25.33 | 933,720 | +0.07(+0.28%) |
Oct 10, 2017 | 25.30 | 25.38 | 25.18 | 25.26 | 935,864 | +0.31(+1.26%) |
Oct 09, 2017 | 25.18 | 25.21 | 24.91 | 24.95 | 1,072,459 | -0.38(-1.52%) |
Oct 06, 2017 | 25.31 | 25.35 | 25.11 | 25.33 | 6,994,336 | -0.24(-0.92%) |
Oct 05, 2017 | 25.85 | 25.99 | 25.54 | 25.57 | 7,524,616 | -0.06(-0.22%) |
Oct 04, 2017 | 25.65 | 25.81 | 25.60 | 25.63 | 987,690 | -0.03(-0.11%) |
Oct 03, 2017 | 25.14 | 25.66 | 25.08 | 25.65 | 2,473,663 | +0.60(+2.39%) |
Oct 02, 2017 | 24.89 | 25.06 | 24.87 | 25.06 | 1,389,355 | +0.04(+0.17%) |
Sep 29, 2017 | 24.94 | 25.08 | 24.88 | 25.01 | 1,086,414 | +0.24(+0.95%) |
Sep 28, 2017 | 24.70 | 24.81 | 24.63 | 24.78 | 1,217,732 | +0.06(+0.23%) |
Sep 27, 2017 | 25.01 | 25.01 | 24.58 | 24.72 | 1,815,334 | -0.36(-1.45%) |
Sep 26, 2017 | 25.17 | 25.28 | 25.06 | 25.08 | 722,885 | -0.07(-0.28%) |
Sep 25, 2017 | 25.58 | 25.59 | 25.13 | 25.15 | 870,747 | -0.46(-1.78%) |
Sep 22, 2017 | 25.50 | 25.73 | 25.50 | 25.61 | 2,488,329 | +0.08(+0.31%) |
Sep 21, 2017 | 25.66 | 25.71 | 25.46 | 25.53 | 3,868,889 | -0.14(-0.56%) |
Sep 20, 2017 | 25.68 | 25.71 | 25.37 | 25.68 | 1,172,425 | +0.14(+0.53%) |
Sep 19, 2017 | 25.63 | 25.67 | 25.42 | 25.54 | 919,784 | -0.09(-0.33%) |
Sep 18, 2017 | 25.64 | 25.78 | 25.56 | 25.63 | 2,060,742 | -0.03(-0.11%) |
Sep 15, 2017 | 25.43 | 25.67 | 25.37 | 25.65 | 522,642 | +0.21(+0.81%) |
Sep 14, 2017 | 25.25 | 25.47 | 25.18 | 25.45 | 422,503 | +0.06(+0.25%) |
Sep 13, 2017 | 25.33 | 25.45 | 25.27 | 25.38 | 656,604 | -0.02(-0.08%) |
Sep 12, 2017 | 25.30 | 25.62 | 25.28 | 25.40 | 2,878,459 | -0.07(-0.28%) |
Sep 11, 2017 | 25.35 | 25.60 | 25.34 | 25.48 | 1,493,282 | +0.35(+1.39%) |
Sep 08, 2017 | 25.36 | 25.40 | 25.08 | 25.13 | 806,259 | -0.29(-1.12%) |
Sep 07, 2017 | 25.44 | 25.52 | 25.35 | 25.41 | 1,148,331 | +0.11(+0.45%) |
Sep 06, 2017 | 25.01 | 25.35 | 24.99 | 25.30 | 1,010,392 | +0.49(+1.98%) |
Sep 05, 2017 | 25.17 | 25.23 | 24.70 | 24.81 | 4,058,961 | -0.14(-0.57%) |
Sep 01, 2017 | 24.89 | 25.09 | 24.83 | 24.95 | 1,413,483 | +0.34(+1.36%) |
Aug 31, 2017 | 24.68 | 24.72 | 24.52 | 24.61 | 1,048,220 | +0.04(+0.17%) |
Aug 30, 2017 | 24.61 | 24.64 | 24.51 | 24.57 | 614,242 | -0.09(-0.35%) |
Aug 29, 2017 | 24.41 | 24.68 | 24.34 | 24.66 | 1,463,605 | +0.06(+0.23%) |
Aug 28, 2017 | 24.76 | 24.76 | 24.57 | 24.60 | 685,158 | -0.15(-0.60%) |
Aug 25, 2017 | 24.80 | 24.90 | 24.68 | 24.75 | 1,791,266 | -0.01(-0.03%) |
Aug 24, 2017 | 24.69 | 24.84 | 24.61 | 24.76 | 1,923,866 | +0.16(+0.64%) |
Aug 23, 2017 | 24.34 | 24.64 | 24.31 | 24.60 | 1,145,896 | +0.26(+1.05%) |
Aug 22, 2017 | 24.39 | 24.54 | 24.31 | 24.34 | 1,276,679 | +0.23(+0.95%) |
Aug 21, 2017 | 24.24 | 24.32 | 24.04 | 24.11 | 835,514 | -0.03(-0.12%) |
Aug 18, 2017 | 23.89 | 24.18 | 23.72 | 24.14 | 1,879,231 | +0.43(+1.80%) |
Aug 17, 2017 | 23.99 | 24.05 | 23.72 | 23.72 | 1,335,524 | -0.43(-1.80%) |
Aug 16, 2017 | 24.02 | 24.17 | 23.93 | 24.15 | 1,608,202 | +0.25(+1.04%) |
Aug 15, 2017 | 23.77 | 23.94 | 23.72 | 23.90 | 599,952 | +0.18(+0.75%) |
Aug 14, 2017 | 23.59 | 23.91 | 23.56 | 23.72 | 941,470 | +0.18(+0.76%) |
Aug 11, 2017 | 23.40 | 23.64 | 23.30 | 23.54 | 1,031,703 | +0.13(+0.55%) |
Aug 10, 2017 | 23.72 | 23.72 | 23.40 | 23.42 | 2,047,211 | -0.37(-1.56%) |
Aug 09, 2017 | 23.77 | 23.81 | 23.65 | 23.79 | 1,261,586 | -0.24(-0.98%) |
Aug 08, 2017 | 23.93 | 24.16 | 23.87 | 24.02 | 936,156 | +0.06(+0.24%) |
Aug 07, 2017 | 23.76 | 23.96 | 23.74 | 23.96 | 674,953 | +0.21(+0.90%) |
Aug 04, 2017 | 23.81 | 23.83 | 23.62 | 23.75 | 781,171 | -0.04(-0.15%) |
Aug 03, 2017 | 23.84 | 23.84 | 23.69 | 23.79 | 539,825 | -0.02(-0.09%) |
Aug 02, 2017 | 23.57 | 23.86 | 23.52 | 23.81 | 1,153,601 | +0.15(+0.63%) |