Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.37 | 24.37 | 24.11 | 24.34 | 528,817 | +0.03(+0.12%) |
Oct 30, 2017 | 24.00 | 24.42 | 24.00 | 24.31 | 281,902 | +0.13(+0.55%) |
Oct 27, 2017 | 24.33 | 24.35 | 23.92 | 24.18 | 815,636 | -0.37(-1.51%) |
Oct 26, 2017 | 24.56 | 24.61 | 24.22 | 24.55 | 481,103 | +0.09(+0.37%) |
Oct 25, 2017 | 24.66 | 24.73 | 24.19 | 24.46 | 418,259 | -0.23(-0.94%) |
Oct 24, 2017 | 24.64 | 24.72 | 24.58 | 24.69 | 383,484 | +0.06(+0.23%) |
Oct 23, 2017 | 24.60 | 24.70 | 24.53 | 24.63 | 333,368 | -0.07(-0.28%) |
Oct 20, 2017 | 24.64 | 24.79 | 24.48 | 24.70 | 298,126 | +0.13(+0.54%) |
Oct 19, 2017 | 24.53 | 24.74 | 24.46 | 24.57 | 320,733 | -0.14(-0.57%) |
Oct 18, 2017 | 24.65 | 24.86 | 24.52 | 24.71 | 212,408 | +0.11(+0.43%) |
Oct 17, 2017 | 24.55 | 24.76 | 24.37 | 24.60 | 641,017 | -0.06(-0.26%) |
Oct 16, 2017 | 24.73 | 24.94 | 24.60 | 24.67 | 741,143 | -0.06(-0.23%) |
Oct 13, 2017 | 24.69 | 24.95 | 24.62 | 24.72 | 371,792 | +0.08(+0.31%) |
Oct 12, 2017 | 24.51 | 24.90 | 24.51 | 24.65 | 459,597 | +0.18(+0.72%) |
Oct 11, 2017 | 24.52 | 24.66 | 24.32 | 24.47 | 423,452 | -0.05(-0.20%) |
Oct 10, 2017 | 24.40 | 24.58 | 24.34 | 24.52 | 1,005,573 | +0.15(+0.60%) |
Oct 09, 2017 | 24.44 | 24.62 | 24.20 | 24.37 | 734,089 | +0.01(+0.03%) |
Oct 06, 2017 | 24.46 | 24.46 | 24.13 | 24.37 | 679,311 | -0.14(-0.57%) |
Oct 05, 2017 | 24.77 | 24.77 | 24.47 | 24.51 | 616,619 | -0.22(-0.88%) |
Oct 04, 2017 | 24.56 | 24.74 | 24.37 | 24.72 | 508,839 | +0.16(+0.66%) |
Oct 03, 2017 | 24.49 | 24.59 | 24.21 | 24.56 | 1,011,921 | -0.09(-0.37%) |
Oct 02, 2017 | 24.33 | 24.67 | 24.33 | 24.65 | 969,246 | +0.25(+1.03%) |
Sep 29, 2017 | 24.03 | 24.46 | 23.95 | 24.40 | 981,975 | +0.34(+1.40%) |
Sep 28, 2017 | 24.13 | 24.20 | 23.81 | 24.06 | 635,941 | -0.06(-0.23%) |
Sep 27, 2017 | 24.05 | 24.16 | 23.67 | 24.12 | 1,445,920 | +0.43(+1.83%) |
Sep 26, 2017 | 23.81 | 23.81 | 23.53 | 23.69 | 782,205 | -0.04(-0.18%) |
Sep 25, 2017 | 23.76 | 23.83 | 23.36 | 23.73 | 606,637 | -0.06(-0.24%) |
Sep 22, 2017 | 23.57 | 23.80 | 23.55 | 23.78 | 674,966 | +0.29(+1.25%) |
Sep 21, 2017 | 23.86 | 23.89 | 23.48 | 23.49 | 301,907 | -0.32(-1.35%) |
Sep 20, 2017 | 23.85 | 24.05 | 23.76 | 23.81 | 499,701 | +0.11(+0.44%) |
Sep 19, 2017 | 23.53 | 23.85 | 23.53 | 23.71 | 628,362 | +0.23(+0.98%) |
Sep 18, 2017 | 23.29 | 23.60 | 23.29 | 23.48 | 1,156,521 | +0.18(+0.78%) |
Sep 15, 2017 | 23.27 | 23.56 | 23.20 | 23.29 | 1,265,454 | +0.03(+0.12%) |
Sep 14, 2017 | 22.98 | 23.37 | 22.98 | 23.27 | 507,354 | +0.13(+0.54%) |
Sep 13, 2017 | 23.62 | 23.62 | 22.96 | 23.14 | 1,373,407 | -0.67(-2.82%) |
Sep 12, 2017 | 23.84 | 23.84 | 23.57 | 23.81 | 473,557 | +0.29(+1.22%) |
Sep 11, 2017 | 23.72 | 24.04 | 23.46 | 23.53 | 829,445 | +0.14(+0.60%) |
Sep 08, 2017 | 23.22 | 23.44 | 23.11 | 23.39 | 912,894 | +0.13(+0.54%) |
Sep 07, 2017 | 23.46 | 23.46 | 23.18 | 23.26 | 691,741 | -0.15(-0.63%) |
Sep 06, 2017 | 23.08 | 23.60 | 23.01 | 23.41 | 612,219 | +0.00(+0.00%) |
Sep 05, 2017 | 24.33 | 24.33 | 23.17 | 23.41 | 1,173,939 | -0.96(-3.94%) |
Sep 01, 2017 | 24.26 | 24.43 | 24.26 | 24.37 | 498,405 | +0.16(+0.67%) |
Aug 31, 2017 | 23.90 | 24.31 | 23.83 | 24.20 | 510,015 | +0.27(+1.14%) |
Aug 30, 2017 | 23.90 | 23.97 | 23.60 | 23.93 | 579,804 | +0.01(+0.03%) |
Aug 29, 2017 | 24.11 | 24.11 | 23.71 | 23.92 | 829,929 | -0.68(-2.76%) |
Aug 28, 2017 | 24.69 | 24.87 | 24.47 | 24.60 | 718,757 | -0.11(-0.42%) |
Aug 25, 2017 | 24.51 | 24.89 | 24.51 | 24.71 | 620,030 | +0.32(+1.32%) |
Aug 24, 2017 | 24.45 | 24.49 | 24.18 | 24.39 | 597,519 | +0.06(+0.23%) |
Aug 23, 2017 | 23.96 | 24.41 | 23.96 | 24.33 | 631,026 | +0.17(+0.70%) |
Aug 22, 2017 | 24.10 | 24.36 | 23.92 | 24.16 | 1,621,277 | +0.00(+0.00%) |
Aug 21, 2017 | 24.07 | 24.25 | 24.00 | 24.16 | 921,886 | +0.13(+0.55%) |
Aug 18, 2017 | 24.46 | 24.46 | 23.91 | 24.03 | 964,090 | -0.28(-1.15%) |
Aug 17, 2017 | 24.51 | 24.67 | 24.17 | 24.31 | 1,001,889 | -0.36(-1.48%) |
Aug 16, 2017 | 24.69 | 24.88 | 24.51 | 24.67 | 966,959 | +0.25(+1.00%) |
Aug 15, 2017 | 24.71 | 24.80 | 24.21 | 24.43 | 961,334 | -0.34(-1.37%) |
Aug 14, 2017 | 24.84 | 25.16 | 24.56 | 24.77 | 994,056 | +0.07(+0.28%) |
Aug 11, 2017 | 24.39 | 24.73 | 24.30 | 24.70 | 859,128 | +0.20(+0.82%) |
Aug 10, 2017 | 24.73 | 24.73 | 24.37 | 24.50 | 1,945,931 | -0.33(-1.31%) |
Aug 09, 2017 | 24.64 | 24.87 | 24.56 | 24.82 | 1,989,709 | +0.20(+0.82%) |
Aug 08, 2017 | 24.78 | 24.88 | 24.08 | 24.62 | 1,576,674 | +0.97(+4.11%) |
Aug 07, 2017 | 23.71 | 23.76 | 23.46 | 23.65 | 1,211,475 | -0.03(-0.15%) |
Aug 04, 2017 | 23.40 | 23.89 | 23.40 | 23.69 | 1,007,663 | +0.42(+1.82%) |
Aug 03, 2017 | 23.05 | 23.42 | 23.03 | 23.26 | 778,871 | -0.01(-0.03%) |
Aug 02, 2017 | 23.19 | 23.51 | 22.55 | 23.27 | 1,086,948 | -0.34(-1.44%) |