Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.59 | 25.73 | 25.47 | 25.73 | 11,711 | -0.04(-0.14%) |
Oct 30, 2017 | 25.74 | 25.77 | 25.71 | 25.77 | 5,422 | +0.04(+0.16%) |
Oct 27, 2017 | 25.70 | 25.73 | 25.68 | 25.73 | 4,802 | +0.00(+0.02%) |
Oct 26, 2017 | 25.74 | 25.84 | 25.71 | 25.73 | 15,912 | -0.20(-0.75%) |
Oct 25, 2017 | 25.73 | 25.98 | 25.73 | 25.92 | 5,908 | +0.27(+1.05%) |
Oct 24, 2017 | 25.41 | 25.65 | 25.41 | 25.65 | 10,084 | +0.17(+0.67%) |
Oct 23, 2017 | 25.52 | 25.66 | 25.39 | 25.48 | 7,432 | -0.07(-0.29%) |
Oct 20, 2017 | 25.37 | 25.60 | 25.37 | 25.55 | 187,220 | +0.30(+1.21%) |
Oct 19, 2017 | 25.06 | 25.26 | 25.06 | 25.25 | 4,943 | -0.13(-0.51%) |
Oct 18, 2017 | 25.32 | 25.38 | 25.25 | 25.38 | 8,278 | +0.27(+1.08%) |
Oct 17, 2017 | 25.01 | 25.12 | 24.91 | 25.11 | 12,869 | -0.45(-1.76%) |
Oct 16, 2017 | 25.25 | 25.66 | 25.25 | 25.56 | 7,033 | +0.04(+0.16%) |
Oct 13, 2017 | 25.43 | 25.56 | 25.39 | 25.52 | 9,257 | +0.14(+0.55%) |
Oct 12, 2017 | 25.22 | 25.38 | 25.16 | 25.38 | 21,311 | +0.71(+2.88%) |
Oct 11, 2017 | 24.59 | 24.69 | 24.57 | 24.67 | 72,740 | +0.03(+0.12%) |
Oct 10, 2017 | 24.43 | 24.72 | 24.43 | 24.64 | 11,165 | +0.64(+2.67%) |
Oct 09, 2017 | 23.99 | 24.07 | 23.97 | 24.00 | 5,531 | +0.23(+0.97%) |
Oct 06, 2017 | 23.65 | 24.00 | 23.65 | 23.77 | 11,591 | -0.03(-0.13%) |
Oct 05, 2017 | 23.81 | 23.88 | 23.75 | 23.80 | 6,445 | -0.25(-1.06%) |
Oct 04, 2017 | 24.12 | 24.12 | 24.01 | 24.05 | 12,362 | -0.19(-0.78%) |
Oct 03, 2017 | 23.94 | 24.30 | 23.94 | 24.25 | 11,129 | -0.02(-0.10%) |
Oct 02, 2017 | 24.25 | 24.29 | 24.17 | 24.27 | 5,230 | +0.33(+1.38%) |
Sep 29, 2017 | 23.92 | 23.99 | 23.90 | 23.94 | 10,267 | +0.22(+0.93%) |
Sep 28, 2017 | 23.68 | 23.72 | 23.63 | 23.72 | 7,039 | -0.44(-1.82%) |
Sep 27, 2017 | 23.99 | 24.23 | 23.99 | 24.16 | 9,453 | +0.10(+0.42%) |
Sep 26, 2017 | 24.04 | 24.06 | 23.71 | 24.06 | 12,567 | -0.28(-1.15%) |
Sep 25, 2017 | 24.46 | 24.47 | 24.34 | 24.34 | 4,342 | -0.25(-1.02%) |
Sep 22, 2017 | 24.44 | 24.59 | 24.41 | 24.59 | 9,280 | +0.33(+1.36%) |
Sep 21, 2017 | 24.20 | 24.33 | 24.20 | 24.26 | 5,534 | +0.02(+0.08%) |
Sep 20, 2017 | 24.28 | 24.33 | 24.03 | 24.24 | 21,106 | -0.09(-0.37%) |
Sep 19, 2017 | 24.44 | 24.44 | 24.30 | 24.33 | 3,658 | +0.31(+1.29%) |
Sep 18, 2017 | 24.05 | 24.15 | 23.93 | 24.02 | 5,571 | +0.16(+0.67%) |
Sep 15, 2017 | 23.88 | 23.88 | 23.78 | 23.86 | 10,977 | +0.09(+0.38%) |
Sep 14, 2017 | 23.67 | 23.78 | 23.65 | 23.77 | 107,077 | +0.40(+1.71%) |
Sep 13, 2017 | 23.38 | 23.47 | 23.30 | 23.37 | 254,742 | -0.23(-0.97%) |
Sep 12, 2017 | 23.55 | 23.73 | 23.53 | 23.60 | 6,458 | -0.16(-0.67%) |
Sep 11, 2017 | 23.75 | 23.80 | 23.65 | 23.76 | 5,571 | +0.26(+1.11%) |
Sep 08, 2017 | 23.42 | 23.55 | 23.37 | 23.50 | 8,169 | +0.35(+1.51%) |
Sep 07, 2017 | 23.16 | 23.24 | 23.14 | 23.15 | 7,298 | -0.02(-0.08%) |
Sep 06, 2017 | 23.10 | 23.18 | 23.06 | 23.17 | 63,884 | -0.09(-0.39%) |
Sep 05, 2017 | 23.57 | 23.57 | 23.16 | 23.26 | 60,833 | -0.37(-1.57%) |
Sep 01, 2017 | 23.66 | 23.66 | 23.51 | 23.63 | 5,783 | +0.15(+0.64%) |
Aug 31, 2017 | 23.32 | 23.48 | 23.28 | 23.48 | 21,500 | +0.14(+0.60%) |
Aug 30, 2017 | 23.29 | 23.34 | 23.17 | 23.34 | 6,031 | +0.17(+0.73%) |
Aug 29, 2017 | 22.94 | 23.17 | 22.85 | 23.17 | 18,385 | +0.03(+0.13%) |
Aug 28, 2017 | 23.05 | 23.14 | 23.03 | 23.14 | 6,418 | +0.03(+0.13%) |
Aug 25, 2017 | 23.36 | 23.36 | 23.01 | 23.11 | 166,400 | -0.03(-0.15%) |
Aug 24, 2017 | 23.30 | 23.38 | 23.08 | 23.14 | 9,058 | +0.11(+0.50%) |
Aug 23, 2017 | 23.06 | 23.06 | 22.78 | 23.03 | 9,762 | -0.24(-1.03%) |
Aug 22, 2017 | 23.29 | 23.40 | 23.16 | 23.27 | 7,818 | +0.23(+1.00%) |
Aug 21, 2017 | 22.99 | 23.06 | 22.97 | 23.04 | 13,146 | +0.17(+0.74%) |
Aug 18, 2017 | 22.84 | 22.87 | 22.80 | 22.87 | 2,756 | -0.06(-0.26%) |
Aug 17, 2017 | 23.12 | 23.12 | 22.93 | 22.93 | 7,630 | -0.21(-0.91%) |
Aug 16, 2017 | 23.06 | 23.14 | 23.05 | 23.14 | 7,233 | +0.23(+1.00%) |
Aug 15, 2017 | 22.90 | 22.94 | 22.77 | 22.91 | 17,907 | -0.23(-1.01%) |
Aug 14, 2017 | 23.16 | 23.16 | 23.03 | 23.14 | 3,988 | +0.15(+0.67%) |
Aug 11, 2017 | 22.94 | 23.02 | 22.92 | 22.99 | 3,799 | -0.15(-0.65%) |
Aug 10, 2017 | 23.21 | 23.24 | 23.13 | 23.14 | 8,322 | -0.31(-1.34%) |
Aug 09, 2017 | 23.34 | 23.51 | 23.29 | 23.45 | 11,363 | -0.12(-0.49%) |
Aug 08, 2017 | 23.56 | 23.61 | 23.46 | 23.57 | 17,100 | -0.42(-1.75%) |
Aug 07, 2017 | 23.87 | 23.99 | 23.83 | 23.99 | 3,782 | +0.22(+0.93%) |
Aug 04, 2017 | 23.60 | 23.77 | 23.57 | 23.77 | 11,663 | +0.22(+0.93%) |
Aug 03, 2017 | 23.61 | 23.77 | 23.48 | 23.55 | 35,672 | +0.21(+0.88%) |
Aug 02, 2017 | 23.27 | 23.35 | 23.15 | 23.34 | 4,704 | +0.11(+0.47%) |