Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.05 | 25.06 | 25.04 | 25.04 | 6,415 | +0.05(+0.21%) |
Oct 30, 2017 | 25.00 | 25.00 | 24.97 | 24.99 | 2,743 | -0.01(-0.03%) |
Oct 27, 2017 | 25.16 | 25.16 | 24.95 | 25.00 | 10,266 | +0.05(+0.21%) |
Oct 26, 2017 | 24.97 | 25.00 | 24.95 | 24.95 | 3,710 | -0.02(-0.09%) |
Oct 25, 2017 | 25.00 | 25.00 | 24.91 | 24.97 | 16,143 | -0.07(-0.27%) |
Oct 24, 2017 | 25.07 | 25.08 | 25.04 | 25.04 | 5,945 | -0.07(-0.26%) |
Oct 23, 2017 | 25.35 | 25.35 | 25.10 | 25.10 | 1,142 | -0.02(-0.10%) |
Oct 20, 2017 | 25.14 | 25.15 | 25.12 | 25.13 | 25,063 | -0.04(-0.14%) |
Oct 19, 2017 | 25.19 | 25.20 | 25.16 | 25.16 | 4,136 | -0.03(-0.11%) |
Oct 18, 2017 | 25.19 | 25.20 | 25.18 | 25.19 | 1,884 | +0.03(+0.12%) |
Oct 17, 2017 | 25.23 | 25.23 | 25.11 | 25.16 | 3,827 | +0.00(+0.02%) |
Oct 16, 2017 | 25.21 | 25.21 | 25.16 | 25.16 | 1,524 | -0.02(-0.06%) |
Oct 13, 2017 | 25.17 | 25.20 | 25.16 | 25.17 | 38,538 | +0.07(+0.27%) |
Oct 12, 2017 | 25.11 | 25.15 | 25.10 | 25.10 | 3,218 | +0.04(+0.15%) |
Oct 11, 2017 | 25.09 | 25.13 | 25.06 | 25.07 | 42,586 | +0.05(+0.18%) |
Oct 10, 2017 | 25.03 | 25.08 | 25.01 | 25.02 | 15,056 | +0.08(+0.33%) |
Oct 06, 2017 | 24.94 | 24.94 | 24.94 | 144 | -0.04(-0.15%) | |
Oct 05, 2017 | 24.95 | 25.02 | 24.95 | 24.98 | 4,287 | +0.03(+0.11%) |
Oct 04, 2017 | 25.14 | 25.14 | 24.93 | 24.95 | 1,702 | -0.00(-0.01%) |
Oct 03, 2017 | 24.94 | 24.98 | 24.94 | 24.95 | 19,530 | +0.03(+0.13%) |
Oct 02, 2017 | 24.93 | 24.96 | 24.92 | 24.92 | 12,284 | -0.02(-0.09%) |
Sep 29, 2017 | 25.07 | 25.07 | 24.92 | 24.94 | 2,070 | +0.08(+0.32%) |
Sep 28, 2017 | 24.83 | 24.86 | 24.76 | 24.86 | 2,937 | +0.01(+0.03%) |
Sep 27, 2017 | 24.85 | 24.86 | 24.75 | 24.86 | 5,669 | -0.06(-0.24%) |
Sep 26, 2017 | 24.97 | 24.97 | 24.86 | 24.92 | 8,058 | -0.00(-0.01%) |
Sep 25, 2017 | 24.91 | 24.92 | 24.91 | 24.92 | 1,821 | +0.02(+0.07%) |
Sep 22, 2017 | 25.02 | 25.02 | 24.90 | 24.90 | 8,923 | -0.03(-0.10%) |
Sep 21, 2017 | 24.94 | 24.96 | 24.93 | 24.93 | 43,937 | -0.08(-0.31%) |
Sep 20, 2017 | 25.02 | 25.02 | 25.00 | 25.00 | 3,868 | +0.04(+0.15%) |
Sep 19, 2017 | 24.98 | 25.02 | 24.96 | 24.96 | 5,616 | -0.02(-0.08%) |
Sep 18, 2017 | 25.00 | 25.04 | 24.98 | 24.98 | 6,428 | -0.05(-0.20%) |
Sep 15, 2017 | 24.96 | 25.04 | 24.96 | 25.04 | 1,389 | +0.10(+0.39%) |
Sep 14, 2017 | 24.95 | 24.98 | 24.92 | 24.94 | 6,483 | +0.05(+0.21%) |
Sep 13, 2017 | 24.97 | 24.97 | 24.89 | 24.89 | 1,413 | -0.07(-0.27%) |
Sep 12, 2017 | 24.97 | 25.00 | 24.95 | 24.95 | 5,987 | -0.03(-0.12%) |
Sep 11, 2017 | 24.97 | 25.02 | 24.97 | 24.98 | 6,280 | +0.08(+0.30%) |
Sep 08, 2017 | 24.89 | 24.98 | 24.89 | 24.91 | 7,016 | -0.06(-0.24%) |
Sep 07, 2017 | 24.96 | 24.97 | 24.91 | 24.97 | 6,276 | +0.09(+0.36%) |
Sep 06, 2017 | 24.92 | 24.92 | 24.84 | 24.88 | 11,105 | +0.10(+0.39%) |
Sep 05, 2017 | 24.88 | 24.88 | 24.78 | 24.78 | 3,111 | -0.09(-0.36%) |
Sep 01, 2017 | 24.87 | 24.88 | 24.83 | 24.87 | 8,450 | +0.07(+0.28%) |
Aug 31, 2017 | 24.64 | 24.82 | 24.64 | 24.80 | 4,130 | +0.13(+0.52%) |
Aug 30, 2017 | 24.70 | 24.70 | 24.70 | 24.67 | 821 | +0.01(+0.03%) |
Aug 29, 2017 | 24.64 | 24.69 | 24.64 | 24.66 | 7,543 | -0.02(-0.07%) |
Aug 28, 2017 | 24.67 | 24.68 | 24.67 | 24.68 | 602 | +0.00(+0.00%) |
Aug 25, 2017 | 24.68 | 24.71 | 24.67 | 24.68 | 3,283 | +0.04(+0.15%) |
Aug 24, 2017 | 24.69 | 24.70 | 24.64 | 24.64 | 3,350 | +0.03(+0.11%) |
Aug 23, 2017 | 24.75 | 24.75 | 24.61 | 24.62 | 2,861 | +0.02(+0.07%) |
Aug 22, 2017 | 24.59 | 24.64 | 24.57 | 24.60 | 8,312 | +0.05(+0.22%) |
Aug 21, 2017 | 24.50 | 24.55 | 24.50 | 24.55 | 16,937 | -0.06(-0.25%) |
Aug 17, 2017 | 24.61 | 161 | -0.02(-0.07%) | |||
Aug 16, 2017 | 24.54 | 24.65 | 24.54 | 24.62 | 16,696 | +0.12(+0.50%) |
Aug 15, 2017 | 24.53 | 24.55 | 24.50 | 24.50 | 18,655 | -0.06(-0.24%) |
Aug 14, 2017 | 24.55 | 24.59 | 24.55 | 24.56 | 1,027 | +0.13(+0.54%) |
Aug 11, 2017 | 24.43 | 24.49 | 24.40 | 24.43 | 5,629 | -0.06(-0.26%) |
Aug 10, 2017 | 24.51 | 24.52 | 24.49 | 24.49 | 5,757 | -0.13(-0.54%) |
Aug 09, 2017 | 24.64 | 24.64 | 24.58 | 24.63 | 12,384 | -0.11(-0.43%) |
Aug 08, 2017 | 24.73 | 24.73 | 24.71 | 24.73 | 5,910 | -0.03(-0.12%) |
Aug 07, 2017 | 24.77 | 24.77 | 24.72 | 24.77 | 3,680 | +0.02(+0.06%) |
Aug 04, 2017 | 24.70 | 24.75 | 24.68 | 24.75 | 6,430 | +0.02(+0.07%) |
Aug 03, 2017 | 24.74 | 24.76 | 24.73 | 24.73 | 4,462 | -0.03(-0.10%) |
Aug 02, 2017 | 24.73 | 24.76 | 24.71 | 24.76 | 6,286 | +0.00(+0.00%) |