Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.14 | 24.15 | 23.80 | 23.81 | 417,271 | -0.35(-1.45%) |
Oct 30, 2017 | 24.12 | 24.18 | 24.04 | 24.16 | 261,454 | -0.02(-0.06%) |
Oct 27, 2017 | 24.09 | 24.18 | 23.88 | 24.18 | 333,892 | +0.09(+0.39%) |
Oct 26, 2017 | 24.32 | 24.32 | 23.87 | 24.08 | 536,615 | -0.19(-0.77%) |
Oct 25, 2017 | 24.47 | 24.56 | 24.04 | 24.27 | 406,234 | -0.23(-0.95%) |
Oct 24, 2017 | 24.52 | 24.60 | 24.38 | 24.50 | 409,316 | +0.02(+0.10%) |
Oct 23, 2017 | 24.79 | 25.01 | 24.46 | 24.48 | 524,760 | -0.17(-0.69%) |
Oct 20, 2017 | 24.40 | 24.72 | 24.35 | 24.65 | 317,747 | +0.23(+0.96%) |
Oct 19, 2017 | 24.43 | 24.49 | 24.33 | 24.42 | 410,536 | -0.01(-0.03%) |
Oct 18, 2017 | 24.19 | 24.47 | 24.19 | 24.43 | 322,842 | +0.30(+1.23%) |
Oct 17, 2017 | 24.11 | 24.22 | 24.07 | 24.13 | 362,843 | +0.03(+0.13%) |
Oct 16, 2017 | 24.04 | 24.18 | 23.92 | 24.10 | 394,201 | -0.03(-0.13%) |
Oct 13, 2017 | 24.14 | 24.34 | 23.90 | 24.13 | 494,009 | +0.00(+0.00%) |
Oct 12, 2017 | 24.17 | 24.23 | 24.09 | 24.13 | 749,064 | -0.07(-0.29%) |
Oct 11, 2017 | 23.94 | 24.25 | 23.87 | 24.20 | 498,616 | +0.26(+1.07%) |
Oct 10, 2017 | 24.00 | 24.15 | 23.43 | 23.94 | 1,232,240 | +0.12(+0.49%) |
Oct 09, 2017 | 24.58 | 24.58 | 23.49 | 23.83 | 908,587 | -0.70(-2.86%) |
Oct 06, 2017 | 24.41 | 24.60 | 24.32 | 24.53 | 324,544 | +0.09(+0.35%) |
Oct 05, 2017 | 24.68 | 24.76 | 24.32 | 24.44 | 447,279 | -0.23(-0.95%) |
Oct 04, 2017 | 24.55 | 24.76 | 24.45 | 24.67 | 419,125 | +0.13(+0.54%) |
Oct 03, 2017 | 24.50 | 24.67 | 24.32 | 24.54 | 393,564 | +0.08(+0.32%) |
Oct 02, 2017 | 24.41 | 24.57 | 24.40 | 24.46 | 361,080 | +0.12(+0.51%) |
Sep 29, 2017 | 24.29 | 24.55 | 24.20 | 24.34 | 505,807 | +0.12(+0.48%) |
Sep 28, 2017 | 23.89 | 24.34 | 23.89 | 24.22 | 477,941 | +0.29(+1.20%) |
Sep 27, 2017 | 24.01 | 24.04 | 23.77 | 23.94 | 480,856 | -0.02(-0.10%) |
Sep 26, 2017 | 23.94 | 24.13 | 23.76 | 23.96 | 539,994 | +0.19(+0.79%) |
Sep 25, 2017 | 23.81 | 23.99 | 23.73 | 23.77 | 395,236 | -0.14(-0.59%) |
Sep 22, 2017 | 24.09 | 24.23 | 23.80 | 23.91 | 314,952 | -0.20(-0.84%) |
Sep 21, 2017 | 24.00 | 24.18 | 23.85 | 24.11 | 310,191 | +0.15(+0.62%) |
Sep 20, 2017 | 24.07 | 24.23 | 23.85 | 23.97 | 197,764 | -0.11(-0.45%) |
Sep 19, 2017 | 23.94 | 24.15 | 23.91 | 24.08 | 256,142 | +0.15(+0.62%) |
Sep 18, 2017 | 23.94 | 24.08 | 23.87 | 23.93 | 326,676 | +0.00(+0.00%) |
Sep 15, 2017 | 23.69 | 24.05 | 23.69 | 23.93 | 459,932 | +0.28(+1.18%) |
Sep 14, 2017 | 24.10 | 24.10 | 23.54 | 23.65 | 546,281 | -0.47(-1.94%) |
Sep 13, 2017 | 24.50 | 24.50 | 24.01 | 24.11 | 442,332 | -0.28(-1.15%) |
Sep 12, 2017 | 24.69 | 24.69 | 24.27 | 24.39 | 383,352 | -0.19(-0.79%) |
Sep 11, 2017 | 24.58 | 24.80 | 24.46 | 24.59 | 522,146 | +0.16(+0.64%) |
Sep 08, 2017 | 24.47 | 24.54 | 24.34 | 24.43 | 291,560 | -0.05(-0.22%) |
Sep 07, 2017 | 24.58 | 24.68 | 24.37 | 24.49 | 336,636 | -0.04(-0.16%) |
Sep 06, 2017 | 24.15 | 24.72 | 24.13 | 24.53 | 350,219 | +0.34(+1.42%) |
Sep 05, 2017 | 24.57 | 24.57 | 24.07 | 24.18 | 381,972 | -0.36(-1.46%) |
Sep 01, 2017 | 24.47 | 24.53 | 24.35 | 24.54 | 423,627 | +0.19(+0.77%) |
Aug 31, 2017 | 24.13 | 24.48 | 24.12 | 24.36 | 407,611 | +0.27(+1.13%) |
Aug 30, 2017 | 23.96 | 24.24 | 23.86 | 24.08 | 310,592 | +0.09(+0.39%) |
Aug 29, 2017 | 23.88 | 24.08 | 23.72 | 23.99 | 431,082 | -0.07(-0.29%) |
Aug 28, 2017 | 24.04 | 24.12 | 23.80 | 24.06 | 284,065 | +0.06(+0.26%) |
Aug 25, 2017 | 23.87 | 24.18 | 23.82 | 24.00 | 312,959 | +0.19(+0.78%) |
Aug 24, 2017 | 23.76 | 24.00 | 23.65 | 23.81 | 281,860 | +0.22(+0.92%) |
Aug 23, 2017 | 23.51 | 23.78 | 23.41 | 23.59 | 343,441 | +0.00(+0.00%) |
Aug 22, 2017 | 23.45 | 23.67 | 23.34 | 23.59 | 242,626 | +0.25(+1.07%) |
Aug 21, 2017 | 23.21 | 23.38 | 23.07 | 23.34 | 326,976 | +0.10(+0.44%) |
Aug 18, 2017 | 23.52 | 23.59 | 23.21 | 23.24 | 275,635 | -0.31(-1.32%) |
Aug 17, 2017 | 23.75 | 23.92 | 23.55 | 23.55 | 238,420 | -0.26(-1.08%) |
Aug 16, 2017 | 23.67 | 23.99 | 23.67 | 23.81 | 299,471 | +0.16(+0.66%) |
Aug 15, 2017 | 23.67 | 23.70 | 23.39 | 23.66 | 285,028 | +0.12(+0.50%) |
Aug 14, 2017 | 23.44 | 23.70 | 23.43 | 23.54 | 293,899 | +0.25(+1.10%) |
Aug 11, 2017 | 23.07 | 23.47 | 22.95 | 23.28 | 495,210 | -0.03(-0.13%) |
Aug 10, 2017 | 23.60 | 23.65 | 23.30 | 23.31 | 316,162 | -0.32(-1.37%) |
Aug 09, 2017 | 23.73 | 24.01 | 23.63 | 23.64 | 506,739 | -0.32(-1.32%) |
Aug 08, 2017 | 23.49 | 24.06 | 23.34 | 23.95 | 525,471 | +0.56(+2.41%) |
Aug 07, 2017 | 23.27 | 23.51 | 23.15 | 23.39 | 404,181 | +0.22(+0.93%) |
Aug 04, 2017 | 23.27 | 22.90 | 23.17 | 417,824 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.68 | 23.90 | 22.78 | 23.21 | 591,666 | +0.01(+0.03%) |
Aug 02, 2017 | 23.20 | 23.39 | 23.10 | 23.20 | 576,621 | +0.02(+0.07%) |