Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.89 | 25.00 | 24.89 | 25.00 | 4,179 | +0.22(+0.91%) |
Oct 30, 2017 | 24.94 | 25.06 | 24.77 | 24.77 | 1,111 | -0.33(-1.33%) |
Oct 27, 2017 | 25.03 | 25.11 | 25.03 | 25.11 | 1,803 | +0.00(+0.02%) |
Oct 26, 2017 | 25.28 | 25.28 | 25.10 | 25.10 | 551 | +0.06(+0.24%) |
Oct 25, 2017 | 25.14 | 25.14 | 24.85 | 25.04 | 3,378 | -0.17(-0.67%) |
Oct 24, 2017 | 24.90 | 25.21 | 24.90 | 25.21 | 1,739 | +0.31(+1.25%) |
Oct 23, 2017 | 25.06 | 25.06 | 24.89 | 24.90 | 1,932 | -0.19(-0.75%) |
Oct 20, 2017 | 25.12 | 25.12 | 25.09 | 25.09 | 373 | +0.32(+1.28%) |
Oct 19, 2017 | 24.77 | 24.77 | 24.77 | 24.77 | 300 | -0.17(-0.68%) |
Oct 18, 2017 | 24.99 | 24.99 | 24.94 | 24.94 | 1,594 | +0.11(+0.44%) |
Oct 17, 2017 | 24.90 | 24.90 | 24.83 | 24.83 | 1,346 | +0.00(+0.00%) |
Oct 16, 2017 | 24.78 | 25.05 | 24.78 | 24.83 | 3,592 | -0.21(-0.84%) |
Oct 13, 2017 | 25.02 | 25.05 | 25.02 | 25.04 | 824 | +0.09(+0.38%) |
Oct 12, 2017 | 24.89 | 24.95 | 24.89 | 24.95 | 291 | +0.18(+0.74%) |
Oct 11, 2017 | 24.87 | 24.88 | 24.70 | 24.76 | 4,486 | -0.07(-0.30%) |
Oct 10, 2017 | 24.88 | 24.88 | 24.84 | 24.84 | 864 | +0.03(+0.10%) |
Oct 09, 2017 | 24.93 | 24.93 | 24.81 | 24.81 | 1,480 | -0.11(-0.44%) |
Oct 06, 2017 | 24.95 | 24.95 | 24.92 | 24.92 | 1,316 | -0.01(-0.03%) |
Oct 05, 2017 | 24.99 | 24.99 | 24.93 | 24.93 | 1,269 | -0.04(-0.17%) |
Oct 04, 2017 | 24.95 | 24.97 | 24.95 | 24.97 | 1,554 | +0.07(+0.30%) |
Oct 03, 2017 | 24.97 | 24.97 | 24.89 | 24.89 | 464 | -0.01(-0.06%) |
Oct 02, 2017 | 24.89 | 24.91 | 24.79 | 24.91 | 2,103 | +0.19(+0.78%) |
Sep 29, 2017 | 24.71 | 24.71 | 24.71 | 24.71 | 224 | +0.00(+0.00%) |
Sep 28, 2017 | 24.96 | 24.96 | 24.48 | 24.71 | 807 | +0.11(+0.45%) |
Sep 27, 2017 | 24.61 | 24.61 | 24.61 | 24.61 | 318 | +0.31(+1.27%) |
Sep 26, 2017 | 24.28 | 24.30 | 24.28 | 24.30 | 1,225 | +0.09(+0.36%) |
Sep 25, 2017 | 24.21 | 24.21 | 24.21 | 24.21 | 372 | -0.04(-0.14%) |
Sep 22, 2017 | 24.06 | 24.25 | 24.06 | 24.25 | 3,946 | +0.19(+0.77%) |
Sep 21, 2017 | 24.20 | 24.20 | 24.06 | 24.06 | 1,416 | -0.10(-0.41%) |
Sep 20, 2017 | 24.16 | 24.16 | 24.14 | 24.16 | 559 | -0.03(-0.12%) |
Sep 19, 2017 | 24.11 | 24.19 | 24.11 | 24.19 | 781 | +0.06(+0.25%) |
Sep 18, 2017 | 23.90 | 24.13 | 23.90 | 24.13 | 2,020 | +0.25(+1.05%) |
Sep 15, 2017 | 23.65 | 23.91 | 23.65 | 23.88 | 656 | +0.02(+0.08%) |
Sep 14, 2017 | 23.91 | 23.91 | 23.81 | 23.86 | 2,533 | -0.01(-0.04%) |
Sep 13, 2017 | 23.85 | 23.87 | 23.85 | 23.87 | 434 | +0.02(+0.09%) |
Sep 12, 2017 | 23.85 | 23.85 | 23.71 | 23.85 | 826 | +0.25(+1.06%) |
Sep 11, 2017 | 23.74 | 23.74 | 23.60 | 23.60 | 1,823 | +0.08(+0.34%) |
Sep 08, 2017 | 23.65 | 23.65 | 23.47 | 23.52 | 2,645 | +0.12(+0.50%) |
Sep 07, 2017 | 23.40 | 23.41 | 23.36 | 23.40 | 2,092 | -0.12(-0.50%) |
Sep 06, 2017 | 23.68 | 23.68 | 23.52 | 23.52 | 3,384 | -0.15(-0.63%) |
Sep 05, 2017 | 23.84 | 23.84 | 23.67 | 23.67 | 740 | -0.04(-0.17%) |
Sep 01, 2017 | 23.79 | 23.79 | 23.71 | 23.71 | 2,482 | -0.04(-0.16%) |
Aug 31, 2017 | 23.73 | 23.75 | 23.62 | 23.75 | 1,332 | +0.14(+0.59%) |
Aug 30, 2017 | 23.66 | 23.66 | 23.57 | 23.61 | 493 | +0.13(+0.57%) |
Aug 29, 2017 | 23.50 | 23.50 | 23.44 | 23.48 | 2,032 | -0.11(-0.48%) |
Aug 28, 2017 | 23.65 | 23.65 | 23.59 | 23.59 | 716 | -0.04(-0.19%) |
Aug 25, 2017 | 23.61 | 23.63 | 23.57 | 23.63 | 1,050 | +0.16(+0.68%) |
Aug 24, 2017 | 23.50 | 23.55 | 23.48 | 23.48 | 1,766 | +0.02(+0.09%) |
Aug 23, 2017 | 23.47 | 23.48 | 23.42 | 23.45 | 1,309 | +0.16(+0.71%) |
Aug 22, 2017 | 23.23 | 23.35 | 23.21 | 23.29 | 9,690 | +0.19(+0.82%) |
Aug 21, 2017 | 23.29 | 23.29 | 23.10 | 23.10 | 39,494 | -0.23(-0.99%) |
Aug 18, 2017 | 23.34 | 23.34 | 23.33 | 23.33 | 252 | +0.01(+0.04%) |
Aug 17, 2017 | 23.58 | 23.58 | 23.32 | 23.32 | 578 | -0.26(-1.10%) |
Aug 16, 2017 | 23.55 | 23.62 | 23.55 | 23.58 | 3,120 | +0.01(+0.04%) |
Aug 15, 2017 | 23.75 | 23.75 | 23.57 | 23.57 | 924 | -0.12(-0.52%) |
Aug 14, 2017 | 23.66 | 23.77 | 23.66 | 23.69 | 7,823 | +0.13(+0.57%) |
Aug 11, 2017 | 23.68 | 23.68 | 23.56 | 23.56 | 595 | -0.17(-0.72%) |
Aug 10, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 145 | -0.04(-0.17%) |
Aug 09, 2017 | 23.82 | 23.82 | 23.68 | 23.77 | 7,502 | -0.34(-1.41%) |
Aug 08, 2017 | 23.62 | 24.11 | 23.62 | 24.11 | 768 | +0.27(+1.13%) |
Aug 07, 2017 | 23.83 | 23.84 | 23.83 | 23.84 | 332 | +0.05(+0.21%) |
Aug 04, 2017 | 23.76 | 23.79 | 23.76 | 23.79 | 606 | +0.10(+0.42%) |
Aug 03, 2017 | 23.69 | 23.69 | 23.69 | 23.69 | 159 | -0.06(-0.24%) |
Aug 02, 2017 | 23.89 | 23.89 | 23.75 | 23.75 | 677 | -0.14(-0.59%) |