Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.57 | 26.41 | 25.39 | 26.07 | 145,907 | +0.60(+2.35%) |
Oct 30, 2017 | 25.61 | 25.80 | 25.43 | 25.47 | 110,437 | -0.25(-0.96%) |
Oct 27, 2017 | 25.59 | 25.89 | 25.44 | 25.71 | 105,209 | +0.26(+1.02%) |
Oct 26, 2017 | 25.63 | 25.77 | 25.35 | 25.45 | 101,069 | -0.14(-0.56%) |
Oct 25, 2017 | 25.98 | 26.03 | 25.48 | 25.60 | 176,703 | -0.33(-1.25%) |
Oct 24, 2017 | 26.39 | 26.39 | 25.65 | 25.92 | 99,988 | -0.44(-1.67%) |
Oct 23, 2017 | 26.61 | 26.70 | 26.27 | 26.36 | 115,270 | -0.17(-0.65%) |
Oct 20, 2017 | 26.66 | 26.90 | 26.48 | 26.54 | 122,578 | +0.01(+0.05%) |
Oct 19, 2017 | 26.32 | 26.53 | 26.12 | 26.52 | 137,635 | +0.18(+0.69%) |
Oct 18, 2017 | 26.25 | 26.37 | 26.00 | 26.34 | 123,955 | +0.24(+0.91%) |
Oct 17, 2017 | 26.33 | 26.33 | 25.89 | 26.10 | 88,972 | -0.10(-0.39%) |
Oct 16, 2017 | 26.02 | 26.33 | 25.79 | 26.20 | 138,440 | +0.18(+0.69%) |
Oct 13, 2017 | 26.08 | 26.08 | 25.83 | 26.02 | 103,976 | +0.05(+0.19%) |
Oct 12, 2017 | 26.03 | 26.10 | 25.89 | 25.97 | 119,788 | -0.06(-0.22%) |
Oct 11, 2017 | 25.76 | 26.24 | 25.76 | 26.03 | 221,236 | +0.29(+1.12%) |
Oct 10, 2017 | 25.42 | 25.91 | 25.42 | 25.74 | 96,653 | +0.48(+1.92%) |
Oct 09, 2017 | 25.18 | 25.36 | 25.06 | 25.26 | 93,067 | +0.11(+0.43%) |
Oct 06, 2017 | 25.39 | 25.39 | 25.03 | 25.15 | 97,229 | -0.24(-0.94%) |
Oct 05, 2017 | 25.41 | 25.57 | 25.30 | 25.39 | 103,820 | -0.04(-0.14%) |
Oct 04, 2017 | 25.44 | 25.70 | 25.22 | 25.42 | 125,792 | +0.07(+0.29%) |
Oct 03, 2017 | 25.46 | 25.50 | 25.15 | 25.35 | 114,061 | -0.02(-0.09%) |
Oct 02, 2017 | 25.54 | 25.61 | 25.22 | 25.37 | 118,004 | -0.17(-0.65%) |
Sep 29, 2017 | 25.34 | 25.62 | 25.19 | 25.54 | 164,048 | +0.41(+1.64%) |
Sep 28, 2017 | 25.03 | 25.45 | 24.69 | 25.13 | 125,345 | +0.07(+0.26%) |
Sep 27, 2017 | 24.43 | 25.11 | 24.39 | 25.06 | 165,204 | +0.64(+2.60%) |
Sep 26, 2017 | 24.40 | 24.88 | 24.27 | 24.43 | 178,539 | +0.17(+0.69%) |
Sep 25, 2017 | 24.37 | 24.65 | 24.13 | 24.26 | 108,966 | -0.01(-0.03%) |
Sep 22, 2017 | 23.40 | 24.31 | 23.39 | 24.27 | 124,914 | +0.95(+4.06%) |
Sep 21, 2017 | 23.59 | 23.89 | 23.23 | 23.32 | 121,987 | -0.30(-1.28%) |
Sep 20, 2017 | 23.68 | 23.87 | 23.50 | 23.62 | 94,656 | -0.19(-0.79%) |
Sep 19, 2017 | 24.09 | 24.15 | 23.67 | 23.81 | 135,815 | -0.25(-1.02%) |
Sep 18, 2017 | 24.19 | 24.35 | 23.87 | 24.06 | 83,348 | -0.09(-0.39%) |
Sep 15, 2017 | 24.29 | 24.36 | 24.11 | 24.15 | 114,724 | -0.15(-0.62%) |
Sep 14, 2017 | 23.88 | 24.38 | 23.81 | 24.30 | 154,563 | +0.42(+1.75%) |
Sep 13, 2017 | 24.12 | 24.14 | 23.78 | 23.88 | 124,758 | -0.25(-1.05%) |
Sep 12, 2017 | 24.22 | 24.43 | 23.88 | 24.14 | 88,167 | -0.03(-0.12%) |
Sep 11, 2017 | 23.93 | 24.19 | 23.93 | 24.17 | 66,385 | +0.23(+0.97%) |
Sep 08, 2017 | 23.60 | 24.01 | 23.52 | 23.93 | 91,179 | +0.35(+1.47%) |
Sep 07, 2017 | 23.32 | 23.65 | 23.21 | 23.59 | 119,586 | +0.23(+0.99%) |
Sep 06, 2017 | 23.48 | 24.01 | 23.28 | 23.36 | 90,696 | -0.12(-0.49%) |
Sep 05, 2017 | 23.84 | 24.00 | 23.27 | 23.47 | 97,417 | -0.39(-1.63%) |
Sep 01, 2017 | 23.57 | 24.10 | 23.31 | 23.86 | 160,909 | +0.29(+1.23%) |
Aug 31, 2017 | 23.80 | 23.91 | 23.44 | 23.57 | 98,392 | -0.01(-0.06%) |
Aug 30, 2017 | 23.91 | 24.09 | 23.49 | 23.59 | 109,193 | -0.36(-1.51%) |
Aug 29, 2017 | 23.98 | 24.19 | 23.74 | 23.95 | 95,341 | -0.09(-0.36%) |
Aug 28, 2017 | 24.06 | 24.31 | 23.89 | 24.04 | 82,155 | -0.20(-0.80%) |
Aug 25, 2017 | 23.85 | 24.32 | 23.76 | 24.23 | 92,160 | +0.38(+1.61%) |
Aug 24, 2017 | 23.68 | 24.09 | 23.68 | 23.85 | 65,715 | +0.22(+0.95%) |
Aug 23, 2017 | 23.27 | 23.72 | 23.27 | 23.62 | 81,372 | +0.36(+1.55%) |
Aug 22, 2017 | 23.12 | 23.32 | 23.05 | 23.26 | 158,723 | +0.22(+0.94%) |
Aug 21, 2017 | 23.49 | 23.49 | 22.76 | 23.05 | 244,574 | -0.29(-1.24%) |
Aug 18, 2017 | 23.91 | 24.06 | 23.20 | 23.34 | 246,324 | -0.82(-3.38%) |
Aug 17, 2017 | 23.99 | 24.43 | 23.97 | 24.15 | 163,116 | +0.13(+0.54%) |
Aug 16, 2017 | 24.20 | 24.62 | 23.86 | 24.02 | 180,295 | -0.18(-0.75%) |
Aug 15, 2017 | 24.41 | 24.41 | 23.84 | 24.20 | 162,158 | -0.40(-1.64%) |
Aug 14, 2017 | 24.25 | 24.71 | 24.16 | 24.61 | 145,498 | +0.57(+2.38%) |
Aug 11, 2017 | 24.78 | 24.95 | 23.94 | 24.03 | 180,125 | -0.94(-3.76%) |
Aug 10, 2017 | 25.00 | 25.19 | 24.83 | 24.97 | 114,008 | -0.15(-0.59%) |
Aug 09, 2017 | 25.01 | 25.39 | 24.69 | 25.12 | 85,973 | +0.20(+0.79%) |
Aug 08, 2017 | 25.16 | 25.42 | 24.86 | 24.92 | 92,124 | -0.24(-0.95%) |
Aug 07, 2017 | 25.12 | 25.24 | 24.75 | 25.16 | 84,762 | +0.04(+0.14%) |
Aug 04, 2017 | 24.47 | 25.21 | 24.47 | 25.13 | 126,676 | +0.70(+2.86%) |
Aug 03, 2017 | 25.77 | 25.89 | 24.39 | 24.43 | 165,578 | -1.09(-4.27%) |
Aug 02, 2017 | 25.43 | 25.62 | 25.28 | 25.52 | 98,879 | +0.07(+0.28%) |