Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.08 | 25.08 | 25.03 | 25.03 | 2,419,759 | -0.03(-0.12%) |
Oct 30, 2017 | 25.08 | 25.02 | 25.06 | 551,672 | +0.07(+0.28%) | |
Oct 27, 2017 | 24.96 | 25.01 | 24.96 | 24.99 | 846,050 | +0.05(+0.20%) |
Oct 26, 2017 | 24.98 | 25.00 | 24.94 | 24.94 | 781,043 | -0.03(-0.12%) |
Oct 25, 2017 | 24.96 | 24.99 | 24.94 | 24.97 | 595,455 | -0.03(-0.12%) |
Oct 24, 2017 | 25.00 | 25.03 | 24.99 | 25.00 | 654,031 | -0.05(-0.20%) |
Oct 23, 2017 | 25.04 | 25.07 | 25.04 | 25.05 | 486,842 | +0.01(+0.04%) |
Oct 20, 2017 | 25.02 | 25.06 | 25.02 | 25.04 | 669,386 | -0.07(-0.28%) |
Oct 19, 2017 | 25.14 | 25.16 | 25.11 | 25.11 | 705,902 | +0.02(+0.08%) |
Oct 18, 2017 | 25.09 | 25.10 | 25.06 | 25.09 | 734,879 | -0.05(-0.20%) |
Oct 17, 2017 | 25.12 | 25.15 | 25.10 | 25.14 | 797,793 | +0.00(+0.00%) |
Oct 16, 2017 | 25.17 | 25.17 | 25.12 | 25.14 | 1,730,939 | -0.01(-0.04%) |
Oct 13, 2017 | 25.14 | 25.18 | 25.13 | 25.15 | 512,113 | +0.04(+0.16%) |
Oct 12, 2017 | 25.09 | 25.12 | 25.07 | 25.11 | 869,576 | +0.02(+0.10%) |
Oct 11, 2017 | 25.09 | 25.11 | 25.07 | 25.09 | 726,732 | -0.00(-0.02%) |
Oct 10, 2017 | 25.07 | 25.12 | 25.06 | 25.09 | 431,358 | +0.02(+0.08%) |
Oct 09, 2017 | 25.04 | 25.09 | 25.03 | 25.07 | 785,296 | +0.03(+0.12%) |
Oct 06, 2017 | 25.01 | 25.07 | 25.01 | 25.04 | 607,246 | -0.03(-0.14%) |
Oct 05, 2017 | 25.10 | 25.10 | 25.06 | 25.08 | 436,719 | -0.03(-0.12%) |
Oct 04, 2017 | 25.12 | 25.12 | 25.07 | 25.11 | 500,293 | +0.02(+0.06%) |
Oct 03, 2017 | 25.08 | 25.11 | 25.06 | 25.09 | 606,821 | +0.02(+0.08%) |
Oct 02, 2017 | 25.14 | 25.14 | 25.07 | 25.07 | 559,984 | -0.03(-0.10%) |
Sep 29, 2017 | 25.12 | 25.14 | 25.08 | 25.10 | 1,063,758 | -0.02(-0.08%) |
Sep 28, 2017 | 25.09 | 25.13 | 25.08 | 25.12 | 1,425,568 | +0.00(+0.02%) |
Sep 27, 2017 | 25.12 | 25.14 | 25.10 | 25.11 | 1,380,752 | -0.09(-0.37%) |
Sep 26, 2017 | 25.22 | 25.23 | 25.19 | 25.21 | 595,165 | -0.02(-0.08%) |
Sep 25, 2017 | 25.18 | 25.25 | 25.18 | 25.23 | 3,870,455 | +0.06(+0.24%) |
Sep 22, 2017 | 25.19 | 25.21 | 25.17 | 25.17 | 4,250,693 | +0.01(+0.06%) |
Sep 21, 2017 | 25.17 | 25.20 | 25.15 | 25.15 | 1,099,742 | -0.01(-0.06%) |
Sep 20, 2017 | 25.19 | 25.21 | 25.13 | 25.17 | 655,875 | -0.02(-0.08%) |
Sep 19, 2017 | 25.22 | 25.22 | 25.18 | 25.19 | 807,463 | -0.01(-0.06%) |
Sep 18, 2017 | 25.14 | 25.23 | 25.14 | 25.20 | 634,715 | -0.03(-0.14%) |
Sep 15, 2017 | 25.26 | 25.26 | 25.23 | 25.24 | 500,412 | -0.02(-0.08%) |
Sep 14, 2017 | 25.22 | 25.26 | 25.22 | 25.26 | 542,465 | +0.01(+0.06%) |
Sep 13, 2017 | 25.29 | 25.29 | 25.24 | 25.24 | 893,069 | -0.03(-0.14%) |
Sep 12, 2017 | 25.30 | 25.30 | 25.26 | 25.28 | 831,938 | -0.05(-0.20%) |
Sep 11, 2017 | 25.35 | 25.37 | 25.32 | 25.33 | 567,830 | -0.10(-0.39%) |
Sep 08, 2017 | 25.44 | 25.44 | 25.40 | 25.43 | 613,260 | +0.00(+0.00%) |
Sep 07, 2017 | 25.39 | 25.46 | 25.38 | 25.43 | 567,980 | +0.07(+0.29%) |
Sep 06, 2017 | 25.41 | 25.42 | 25.34 | 25.35 | 705,635 | -0.04(-0.16%) |
Sep 05, 2017 | 25.35 | 25.41 | 25.33 | 25.39 | 800,650 | +0.12(+0.47%) |
Sep 01, 2017 | 25.32 | 25.33 | 25.25 | 25.27 | 611,682 | -0.05(-0.20%) |
Aug 31, 2017 | 25.31 | 25.33 | 25.28 | 25.32 | 5,169,924 | +0.02(+0.08%) |
Aug 30, 2017 | 25.30 | 25.32 | 25.27 | 25.30 | 600,887 | +0.00(+0.00%) |
Aug 29, 2017 | 25.36 | 25.37 | 25.29 | 25.30 | 588,978 | +0.02(+0.08%) |
Aug 28, 2017 | 25.24 | 25.28 | 25.24 | 25.28 | 412,511 | +0.01(+0.04%) |
Aug 25, 2017 | 25.23 | 25.27 | 25.22 | 25.27 | 487,389 | +0.04(+0.16%) |
Aug 24, 2017 | 25.23 | 25.26 | 25.23 | 25.23 | 443,535 | -0.04(-0.16%) |
Aug 23, 2017 | 25.24 | 25.27 | 25.23 | 25.27 | 539,355 | +0.06(+0.24%) |
Aug 22, 2017 | 25.22 | 25.24 | 25.20 | 25.21 | 661,704 | -0.04(-0.16%) |
Aug 21, 2017 | 25.23 | 25.25 | 25.22 | 25.25 | 355,404 | +0.02(+0.08%) |
Aug 18, 2017 | 25.26 | 25.27 | 25.21 | 25.23 | 449,760 | +0.00(+0.00%) |
Aug 17, 2017 | 25.18 | 25.24 | 25.16 | 25.23 | 450,895 | +0.06(+0.26%) |
Aug 16, 2017 | 25.12 | 25.19 | 25.10 | 25.17 | 434,650 | +0.02(+0.10%) |
Aug 15, 2017 | 25.09 | 25.15 | 25.09 | 25.14 | 694,156 | -0.04(-0.18%) |
Aug 14, 2017 | 25.18 | 25.21 | 25.18 | 25.19 | 468,462 | -0.04(-0.16%) |
Aug 11, 2017 | 25.19 | 25.23 | 25.18 | 25.23 | 511,748 | +0.02(+0.08%) |
Aug 10, 2017 | 25.17 | 25.21 | 25.16 | 25.21 | 462,723 | +0.06(+0.26%) |
Aug 09, 2017 | 25.17 | 25.19 | 25.13 | 25.14 | 538,303 | +0.03(+0.12%) |
Aug 08, 2017 | 25.12 | 25.12 | 25.07 | 25.11 | 463,129 | -0.01(-0.04%) |
Aug 07, 2017 | 25.11 | 25.13 | 25.09 | 25.12 | 430,073 | +0.00(+0.02%) |
Aug 04, 2017 | 25.12 | 25.13 | 25.08 | 25.12 | 437,106 | -0.04(-0.18%) |
Aug 03, 2017 | 25.13 | 25.18 | 25.12 | 25.16 | 506,113 | +0.05(+0.22%) |
Aug 02, 2017 | 25.13 | 25.13 | 25.09 | 25.11 | 411,700 | -0.00(-0.02%) |