Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.90 | 26.04 | 25.76 | 25.91 | 729,674 | +0.03(+0.11%) |
Oct 30, 2017 | 25.73 | 26.01 | 25.72 | 25.88 | 741,279 | +0.16(+0.63%) |
Oct 27, 2017 | 25.60 | 25.80 | 25.28 | 25.72 | 741,838 | +0.25(+0.99%) |
Oct 26, 2017 | 25.17 | 25.48 | 25.06 | 25.46 | 622,103 | +0.31(+1.24%) |
Oct 25, 2017 | 25.23 | 25.31 | 25.00 | 25.15 | 428,280 | -0.10(-0.38%) |
Oct 24, 2017 | 25.28 | 25.12 | 25.25 | 359,768 | +0.15(+0.59%) | |
Oct 23, 2017 | 25.09 | 25.20 | 25.00 | 25.10 | 392,568 | +0.07(+0.30%) |
Oct 20, 2017 | 25.09 | 25.13 | 24.96 | 25.03 | 967,539 | -0.05(-0.21%) |
Oct 19, 2017 | 25.03 | 25.10 | 24.96 | 25.08 | 464,768 | +0.02(+0.09%) |
Oct 18, 2017 | 25.23 | 25.23 | 24.97 | 25.06 | 642,835 | +0.10(+0.39%) |
Oct 17, 2017 | 24.95 | 25.06 | 24.86 | 24.96 | 635,894 | +0.02(+0.09%) |
Oct 16, 2017 | 24.79 | 25.03 | 24.79 | 24.94 | 272,315 | -0.01(-0.03%) |
Oct 13, 2017 | 24.84 | 25.05 | 24.79 | 24.95 | 477,493 | +0.19(+0.78%) |
Oct 12, 2017 | 24.97 | 25.07 | 24.72 | 24.75 | 674,344 | -0.17(-0.68%) |
Oct 11, 2017 | 24.77 | 25.03 | 24.77 | 24.92 | 371,828 | +0.15(+0.60%) |
Oct 10, 2017 | 24.77 | 24.89 | 24.69 | 24.77 | 420,287 | +0.07(+0.27%) |
Oct 09, 2017 | 24.66 | 24.77 | 24.52 | 24.71 | 226,891 | +0.08(+0.33%) |
Oct 06, 2017 | 24.44 | 24.65 | 24.41 | 24.63 | 459,988 | +0.09(+0.36%) |
Oct 05, 2017 | 24.37 | 24.54 | 24.20 | 24.54 | 591,008 | +0.21(+0.85%) |
Oct 04, 2017 | 23.89 | 24.35 | 23.87 | 24.33 | 606,944 | +0.40(+1.67%) |
Oct 03, 2017 | 24.07 | 24.20 | 23.90 | 23.93 | 397,075 | -0.14(-0.58%) |
Oct 02, 2017 | 23.91 | 24.24 | 23.86 | 24.07 | 939,350 | +0.16(+0.65%) |
Sep 29, 2017 | 23.69 | 24.02 | 23.62 | 23.92 | 919,098 | +0.32(+1.35%) |
Sep 28, 2017 | 23.41 | 23.64 | 23.41 | 23.60 | 282,090 | +0.17(+0.73%) |
Sep 27, 2017 | 23.49 | 23.64 | 23.35 | 23.43 | 586,192 | +0.15(+0.64%) |
Sep 26, 2017 | 23.61 | 23.61 | 23.12 | 23.28 | 910,696 | -0.24(-1.01%) |
Sep 25, 2017 | 23.75 | 23.75 | 23.47 | 23.52 | 459,162 | -0.24(-1.00%) |
Sep 22, 2017 | 23.76 | 23.85 | 23.62 | 23.75 | 820,443 | +0.21(+0.88%) |
Sep 21, 2017 | 23.69 | 23.31 | 23.55 | 438,140 | +0.10(+0.41%) | |
Sep 20, 2017 | 23.69 | 23.73 | 23.31 | 23.45 | 913,050 | -0.24(-1.00%) |
Sep 19, 2017 | 23.68 | 23.84 | 23.65 | 23.69 | 761,375 | -0.12(-0.50%) |
Sep 18, 2017 | 23.89 | 23.94 | 23.70 | 23.80 | 1,593,808 | -0.07(-0.31%) |
Sep 15, 2017 | 23.94 | 24.01 | 23.80 | 23.88 | 1,039,308 | -0.02(-0.09%) |
Sep 14, 2017 | 23.91 | 23.93 | 23.79 | 23.90 | 723,213 | +0.00(+0.00%) |
Sep 13, 2017 | 23.95 | 23.96 | 23.79 | 23.90 | 1,032,818 | -0.01(-0.03%) |
Sep 12, 2017 | 24.05 | 24.07 | 23.88 | 23.91 | 365,291 | -0.04(-0.15%) |
Sep 11, 2017 | 23.84 | 23.96 | 23.64 | 23.95 | 819,887 | +0.19(+0.81%) |
Sep 08, 2017 | 23.77 | 23.80 | 23.66 | 23.75 | 416,319 | -0.04(-0.16%) |
Sep 07, 2017 | 23.77 | 23.86 | 23.70 | 23.79 | 496,498 | +0.08(+0.34%) |
Sep 06, 2017 | 23.66 | 23.81 | 23.48 | 23.71 | 364,140 | +0.13(+0.53%) |
Sep 05, 2017 | 23.92 | 23.97 | 23.52 | 23.58 | 384,908 | -0.39(-1.61%) |
Sep 01, 2017 | 23.98 | 24.06 | 23.86 | 23.97 | 561,007 | +0.09(+0.37%) |
Aug 31, 2017 | 23.58 | 23.89 | 23.44 | 23.88 | 671,516 | +0.47(+2.03%) |
Aug 30, 2017 | 23.43 | 23.44 | 23.31 | 23.40 | 1,022,278 | +0.19(+0.81%) |
Aug 29, 2017 | 23.28 | 23.35 | 23.19 | 23.22 | 412,948 | -0.16(-0.69%) |
Aug 28, 2017 | 23.54 | 23.54 | 23.28 | 23.38 | 235,879 | -0.07(-0.28%) |
Aug 25, 2017 | 23.54 | 23.56 | 23.41 | 23.44 | 554,932 | +0.05(+0.22%) |
Aug 24, 2017 | 23.60 | 23.66 | 23.32 | 23.39 | 448,464 | -0.15(-0.65%) |
Aug 23, 2017 | 23.70 | 23.71 | 23.53 | 23.55 | 382,636 | -0.22(-0.93%) |
Aug 22, 2017 | 23.66 | 23.81 | 23.47 | 23.77 | 377,587 | +0.22(+0.93%) |
Aug 21, 2017 | 23.38 | 23.57 | 23.28 | 23.55 | 387,030 | +0.10(+0.44%) |
Aug 18, 2017 | 23.55 | 23.68 | 23.39 | 23.44 | 443,973 | -0.15(-0.62%) |
Aug 17, 2017 | 23.77 | 23.99 | 23.57 | 23.59 | 697,832 | -0.24(-1.02%) |
Aug 16, 2017 | 23.54 | 23.85 | 23.54 | 23.83 | 467,115 | +0.30(+1.28%) |
Aug 15, 2017 | 23.44 | 23.64 | 23.35 | 23.53 | 570,657 | +0.07(+0.31%) |
Aug 14, 2017 | 23.60 | 23.79 | 23.43 | 23.46 | 1,009,673 | +0.04(+0.19%) |
Aug 11, 2017 | 23.31 | 23.47 | 23.19 | 23.41 | 562,624 | +0.10(+0.44%) |
Aug 10, 2017 | 23.68 | 23.71 | 23.31 | 23.31 | 634,909 | -0.41(-1.73%) |
Aug 09, 2017 | 23.95 | 23.98 | 22.75 | 23.72 | 1,649,186 | -0.36(-1.49%) |
Aug 08, 2017 | 24.73 | 24.82 | 24.04 | 24.08 | 1,809,359 | -0.66(-2.67%) |
Aug 07, 2017 | 25.34 | 25.34 | 24.71 | 24.74 | 493,648 | -0.57(-2.23%) |
Aug 04, 2017 | 25.67 | 25.17 | 25.31 | 1,115,614 | +0.81(+3.33%) | |
Aug 03, 2017 | 24.62 | 24.73 | 24.33 | 24.49 | 869,762 | -0.06(-0.24%) |
Aug 02, 2017 | 24.84 | 24.84 | 24.44 | 24.55 | 422,754 | -0.25(-1.01%) |