Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.74 | 24.85 | 24.74 | 24.80 | 10,507 | +0.11(+0.44%) |
Oct 30, 2017 | 24.71 | 24.71 | 24.64 | 24.69 | 11,679 | -0.10(-0.40%) |
Oct 27, 2017 | 24.71 | 24.83 | 24.67 | 24.79 | 15,805 | +0.03(+0.13%) |
Oct 26, 2017 | 24.82 | 24.83 | 24.76 | 24.76 | 25,134 | -0.01(-0.03%) |
Oct 25, 2017 | 24.88 | 24.88 | 24.69 | 24.77 | 16,429 | -0.17(-0.66%) |
Oct 24, 2017 | 24.92 | 24.97 | 24.89 | 24.93 | 25,715 | +0.09(+0.35%) |
Oct 23, 2017 | 24.98 | 24.98 | 24.83 | 24.85 | 38,501 | -0.21(-0.85%) |
Oct 20, 2017 | 25.11 | 25.11 | 25.03 | 25.06 | 19,829 | -0.03(-0.13%) |
Oct 19, 2017 | 25.06 | 25.11 | 25.01 | 25.09 | 14,738 | -0.23(-0.90%) |
Oct 18, 2017 | 25.29 | 25.39 | 25.29 | 25.32 | 12,853 | +0.16(+0.63%) |
Oct 17, 2017 | 25.15 | 25.17 | 25.10 | 25.16 | 7,671 | -0.09(-0.35%) |
Oct 16, 2017 | 25.29 | 25.30 | 25.24 | 25.25 | 7,966 | -0.07(-0.29%) |
Oct 13, 2017 | 25.37 | 25.37 | 25.33 | 25.33 | 8,772 | +0.09(+0.36%) |
Oct 12, 2017 | 25.22 | 25.30 | 25.22 | 25.23 | 18,097 | +0.10(+0.41%) |
Oct 11, 2017 | 25.08 | 25.13 | 25.04 | 25.13 | 15,804 | -0.10(-0.41%) |
Oct 10, 2017 | 25.17 | 25.30 | 25.17 | 25.23 | 45,892 | +0.31(+1.26%) |
Oct 09, 2017 | 24.97 | 25.01 | 24.92 | 24.92 | 32,417 | -0.17(-0.66%) |
Oct 06, 2017 | 24.97 | 25.08 | 24.96 | 25.08 | 46,774 | -0.11(-0.44%) |
Oct 05, 2017 | 25.09 | 25.22 | 25.09 | 25.19 | 24,531 | +0.06(+0.25%) |
Oct 04, 2017 | 25.07 | 25.13 | 25.07 | 25.13 | 15,247 | +0.19(+0.76%) |
Oct 03, 2017 | 24.82 | 24.96 | 24.82 | 24.94 | 20,327 | +0.18(+0.73%) |
Oct 02, 2017 | 24.80 | 24.84 | 24.76 | 24.76 | 32,602 | -0.10(-0.41%) |
Sep 29, 2017 | 24.68 | 24.87 | 24.68 | 24.86 | 22,109 | +0.28(+1.12%) |
Sep 28, 2017 | 24.44 | 24.60 | 24.44 | 24.59 | 25,134 | +0.01(+0.03%) |
Sep 27, 2017 | 24.66 | 24.71 | 24.56 | 24.58 | 63,529 | -0.02(-0.06%) |
Sep 26, 2017 | 24.61 | 24.64 | 24.56 | 24.60 | 56,160 | -0.05(-0.19%) |
Sep 25, 2017 | 24.75 | 24.75 | 24.55 | 24.64 | 8,764 | -0.60(-2.40%) |
Sep 22, 2017 | 25.32 | 25.33 | 25.23 | 25.25 | 30,381 | -0.16(-0.65%) |
Sep 21, 2017 | 25.40 | 25.45 | 25.40 | 25.41 | 8,778 | -0.03(-0.13%) |
Sep 20, 2017 | 25.59 | 25.59 | 25.36 | 25.45 | 16,920 | -0.13(-0.51%) |
Sep 19, 2017 | 25.58 | 25.58 | 25.50 | 25.58 | 29,545 | +0.02(+0.06%) |
Sep 18, 2017 | 25.54 | 25.61 | 25.50 | 25.56 | 45,966 | +0.16(+0.65%) |
Sep 15, 2017 | 25.33 | 25.40 | 25.33 | 25.40 | 10,081 | +0.31(+1.24%) |
Sep 14, 2017 | 25.01 | 25.08 | 25.01 | 25.08 | 8,334 | +0.10(+0.41%) |
Sep 13, 2017 | 25.01 | 25.05 | 24.92 | 24.98 | 7,861 | -0.15(-0.59%) |
Sep 12, 2017 | 25.07 | 25.17 | 25.06 | 25.13 | 11,879 | -0.07(-0.28%) |
Sep 11, 2017 | 25.12 | 25.22 | 25.12 | 25.20 | 14,416 | +0.20(+0.78%) |
Sep 08, 2017 | 25.03 | 25.03 | 24.96 | 25.01 | 8,193 | +0.05(+0.19%) |
Sep 07, 2017 | 24.93 | 24.97 | 24.88 | 24.96 | 22,596 | +0.25(+1.01%) |
Sep 06, 2017 | 24.62 | 24.72 | 24.61 | 24.71 | 14,051 | +0.22(+0.89%) |
Sep 05, 2017 | 24.55 | 24.61 | 24.40 | 24.49 | 46,954 | -0.05(-0.22%) |
Sep 01, 2017 | 24.51 | 24.55 | 24.50 | 24.55 | 15,489 | +0.02(+0.10%) |
Aug 31, 2017 | 24.40 | 24.54 | 24.40 | 24.52 | 35,275 | +0.27(+1.12%) |
Aug 30, 2017 | 24.19 | 24.26 | 24.19 | 24.25 | 16,928 | +0.19(+0.78%) |
Aug 29, 2017 | 24.06 | 24.14 | 24.05 | 24.06 | 30,283 | -0.05(-0.20%) |
Aug 28, 2017 | 24.15 | 24.15 | 24.09 | 24.11 | 6,157 | +0.00(+0.00%) |
Aug 25, 2017 | 24.05 | 24.13 | 23.98 | 24.11 | 25,744 | +0.05(+0.23%) |
Aug 24, 2017 | 24.06 | 24.09 | 24.04 | 24.05 | 11,797 | +0.02(+0.10%) |
Aug 23, 2017 | 24.00 | 24.03 | 23.98 | 24.03 | 6,231 | -0.01(-0.03%) |
Aug 22, 2017 | 24.01 | 24.05 | 23.99 | 24.04 | 9,540 | +0.18(+0.75%) |
Aug 21, 2017 | 23.80 | 23.88 | 23.80 | 23.86 | 9,737 | +0.15(+0.64%) |
Aug 18, 2017 | 23.65 | 23.73 | 23.61 | 23.71 | 22,559 | +0.04(+0.15%) |
Aug 17, 2017 | 23.79 | 23.79 | 23.67 | 23.67 | 4,218 | -0.17(-0.72%) |
Aug 16, 2017 | 23.79 | 23.89 | 23.77 | 23.84 | 15,753 | +0.14(+0.59%) |
Aug 15, 2017 | 23.65 | 23.73 | 23.64 | 23.70 | 17,745 | -0.16(-0.68%) |
Aug 14, 2017 | 23.81 | 23.88 | 23.78 | 23.86 | 19,539 | +0.13(+0.55%) |
Aug 11, 2017 | 23.73 | 23.75 | 23.68 | 23.73 | 15,232 | -0.02(-0.10%) |
Aug 10, 2017 | 23.95 | 23.95 | 23.76 | 23.76 | 10,324 | -0.39(-1.62%) |
Aug 09, 2017 | 24.07 | 24.15 | 24.06 | 24.15 | 7,910 | +0.17(+0.70%) |
Aug 08, 2017 | 24.04 | 24.06 | 23.96 | 23.98 | 13,070 | -0.03(-0.14%) |
Aug 07, 2017 | 23.95 | 24.03 | 23.95 | 24.01 | 9,085 | -0.11(-0.46%) |
Aug 04, 2017 | 24.13 | 24.13 | 24.04 | 24.12 | 16,567 | +0.05(+0.23%) |
Aug 03, 2017 | 24.10 | 24.13 | 24.05 | 24.07 | 9,986 | -0.04(-0.16%) |
Aug 02, 2017 | 24.12 | 24.13 | 24.05 | 24.11 | 6,061 | +0.02(+0.10%) |