Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.19 | 25.30 | 25.12 | 25.23 | 20,911 | +0.23(+0.92%) |
Oct 30, 2017 | 24.89 | 25.02 | 24.89 | 25.00 | 11,878 | +0.21(+0.87%) |
Oct 27, 2017 | 24.64 | 24.80 | 24.64 | 24.79 | 12,365 | -0.10(-0.38%) |
Oct 26, 2017 | 24.88 | 24.98 | 24.88 | 24.89 | 4,955 | +0.48(+1.95%) |
Oct 25, 2017 | 24.68 | 24.68 | 24.24 | 24.41 | 7,659 | -0.66(-2.63%) |
Oct 24, 2017 | 25.00 | 25.09 | 25.00 | 25.07 | 15,614 | -0.02(-0.08%) |
Oct 23, 2017 | 25.17 | 25.18 | 25.07 | 25.09 | 2,633 | -0.16(-0.63%) |
Oct 20, 2017 | 25.26 | 25.37 | 25.21 | 25.25 | 16,289 | -0.03(-0.12%) |
Oct 19, 2017 | 25.15 | 25.28 | 25.15 | 25.28 | 3,636 | +0.16(+0.64%) |
Oct 18, 2017 | 25.11 | 25.12 | 25.00 | 25.12 | 5,610 | +0.07(+0.28%) |
Oct 17, 2017 | 24.93 | 25.05 | 24.93 | 25.05 | 6,415 | +0.27(+1.07%) |
Oct 16, 2017 | 24.58 | 24.83 | 24.58 | 24.79 | 5,081 | +0.02(+0.06%) |
Oct 13, 2017 | 24.81 | 24.81 | 24.74 | 24.77 | 2,021 | +0.09(+0.36%) |
Oct 12, 2017 | 24.50 | 24.71 | 24.50 | 24.68 | 4,760 | +0.38(+1.56%) |
Oct 11, 2017 | 24.23 | 24.30 | 24.15 | 24.30 | 9,736 | +0.88(+3.76%) |
Oct 10, 2017 | 23.40 | 23.42 | 23.30 | 23.42 | 3,565 | +0.08(+0.34%) |
Oct 09, 2017 | 23.28 | 23.39 | 23.28 | 23.34 | 2,543 | +0.60(+2.64%) |
Oct 06, 2017 | 22.78 | 22.78 | 22.68 | 22.74 | 2,943 | -0.08(-0.33%) |
Oct 05, 2017 | 22.80 | 22.92 | 22.74 | 22.82 | 3,830 | +0.08(+0.35%) |
Oct 04, 2017 | 22.75 | 22.82 | 22.70 | 22.73 | 15,469 | -0.30(-1.32%) |
Oct 03, 2017 | 22.98 | 23.05 | 22.97 | 23.04 | 3,276 | +0.05(+0.22%) |
Oct 02, 2017 | 22.82 | 22.99 | 22.82 | 22.99 | 38,583 | +0.23(+1.01%) |
Sep 29, 2017 | 22.66 | 22.76 | 22.66 | 22.76 | 7,793 | -0.05(-0.20%) |
Sep 28, 2017 | 22.68 | 22.85 | 22.68 | 22.81 | 20,359 | -0.03(-0.15%) |
Sep 27, 2017 | 22.82 | 22.85 | 22.76 | 22.84 | 27,097 | +0.09(+0.40%) |
Sep 26, 2017 | 22.74 | 22.81 | 22.69 | 22.75 | 9,814 | +0.10(+0.44%) |
Sep 25, 2017 | 22.98 | 22.98 | 22.63 | 22.65 | 9,511 | -1.50(-6.21%) |
Sep 22, 2017 | 24.08 | 24.21 | 24.08 | 24.15 | 4,769 | -0.04(-0.17%) |
Sep 21, 2017 | 24.27 | 24.30 | 24.14 | 24.19 | 14,949 | -0.68(-2.73%) |
Sep 20, 2017 | 24.82 | 25.00 | 24.76 | 24.87 | 7,681 | +0.72(+2.98%) |
Sep 19, 2017 | 24.05 | 24.15 | 24.05 | 24.15 | 3,668 | +0.02(+0.08%) |
Sep 18, 2017 | 24.09 | 24.13 | 24.08 | 24.13 | 3,626 | +0.07(+0.29%) |
Sep 15, 2017 | 24.05 | 24.16 | 24.03 | 24.06 | 23,422 | +0.05(+0.21%) |
Sep 14, 2017 | 24.27 | 24.27 | 23.80 | 24.01 | 25,746 | -0.49(-2.00%) |
Sep 13, 2017 | 24.73 | 24.73 | 24.48 | 24.50 | 7,376 | -0.50(-2.00%) |
Sep 12, 2017 | 25.20 | 25.20 | 25.00 | 25.00 | 3,664 | -0.78(-3.03%) |
Sep 11, 2017 | 25.79 | 25.80 | 25.75 | 25.78 | 3,768 | +0.19(+0.74%) |
Sep 08, 2017 | 25.48 | 25.63 | 25.48 | 25.59 | 9,040 | -0.10(-0.39%) |
Sep 07, 2017 | 25.73 | 25.73 | 25.65 | 25.69 | 11,386 | +1.07(+4.35%) |
Sep 06, 2017 | 24.76 | 24.76 | 24.54 | 24.62 | 24,800 | +0.20(+0.82%) |
Sep 05, 2017 | 24.36 | 24.49 | 24.29 | 24.42 | 13,736 | -0.47(-1.89%) |
Sep 01, 2017 | 24.96 | 24.96 | 24.89 | 24.89 | 5,490 | -0.03(-0.12%) |
Aug 31, 2017 | 24.81 | 24.93 | 24.79 | 24.92 | 4,500 | +0.21(+0.85%) |
Aug 30, 2017 | 24.59 | 24.73 | 24.59 | 24.71 | 8,574 | -0.02(-0.09%) |
Aug 29, 2017 | 24.81 | 24.88 | 24.72 | 24.73 | 17,521 | -0.43(-1.70%) |
Aug 28, 2017 | 25.08 | 25.20 | 25.08 | 25.16 | 9,379 | +0.12(+0.48%) |
Aug 25, 2017 | 24.82 | 25.05 | 24.82 | 25.04 | 7,183 | +0.52(+2.13%) |
Aug 24, 2017 | 24.73 | 24.73 | 24.49 | 24.52 | 10,319 | -0.08(-0.33%) |
Aug 23, 2017 | 24.43 | 24.60 | 24.43 | 24.60 | 2,998 | +0.13(+0.53%) |
Aug 22, 2017 | 24.45 | 24.47 | 24.41 | 24.47 | 3,493 | +0.34(+1.41%) |
Aug 21, 2017 | 24.07 | 24.19 | 24.07 | 24.13 | 15,163 | -0.09(-0.37%) |
Aug 18, 2017 | 24.15 | 24.25 | 24.15 | 24.22 | 5,672 | +0.38(+1.59%) |
Aug 17, 2017 | 24.13 | 24.16 | 23.84 | 23.84 | 2,400 | +0.13(+0.55%) |
Aug 16, 2017 | 23.71 | 23.75 | 23.64 | 23.71 | 11,175 | +0.61(+2.64%) |
Aug 15, 2017 | 22.90 | 23.11 | 22.90 | 23.10 | 8,372 | +0.49(+2.17%) |
Aug 14, 2017 | 22.60 | 22.72 | 22.50 | 22.61 | 5,581 | +0.41(+1.85%) |
Aug 11, 2017 | 22.20 | 22.25 | 22.16 | 22.20 | 10,581 | +0.06(+0.29%) |
Aug 10, 2017 | 22.26 | 22.26 | 22.11 | 22.14 | 32,188 | -0.25(-1.14%) |
Aug 09, 2017 | 22.19 | 22.39 | 22.15 | 22.39 | 14,223 | +0.31(+1.40%) |
Aug 08, 2017 | 22.04 | 22.18 | 22.02 | 22.08 | 11,104 | +0.27(+1.24%) |
Aug 07, 2017 | 21.89 | 21.91 | 21.78 | 21.81 | 18,409 | +0.09(+0.41%) |
Aug 04, 2017 | 21.80 | 21.85 | 21.67 | 21.72 | 21,134 | +0.28(+1.31%) |
Aug 03, 2017 | 21.40 | 21.50 | 21.36 | 21.44 | 9,991 | +0.23(+1.10%) |
Aug 02, 2017 | 21.27 | 21.28 | 21.18 | 21.21 | 4,660 | -0.17(-0.79%) |