Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.90 | 24.98 | 24.85 | 24.88 | 2,239,256 | -0.11(-0.45%) |
Oct 30, 2017 | 24.84 | 25.00 | 24.84 | 24.99 | 1,893,663 | +0.08(+0.31%) |
Oct 27, 2017 | 24.67 | 24.91 | 24.62 | 24.91 | 1,941,811 | +0.16(+0.63%) |
Oct 26, 2017 | 24.82 | 24.86 | 24.75 | 24.76 | 2,203,960 | -0.06(-0.24%) |
Oct 25, 2017 | 25.09 | 25.11 | 24.71 | 24.82 | 3,406,200 | -0.28(-1.10%) |
Oct 24, 2017 | 25.15 | 25.19 | 25.07 | 25.09 | 1,548,330 | +0.01(+0.03%) |
Oct 23, 2017 | 25.13 | 25.17 | 25.07 | 25.08 | 2,618,692 | -0.06(-0.24%) |
Oct 20, 2017 | 25.26 | 25.26 | 25.12 | 25.15 | 1,879,830 | -0.20(-0.78%) |
Oct 19, 2017 | 25.21 | 25.39 | 25.21 | 25.34 | 1,198,659 | +0.04(+0.17%) |
Oct 18, 2017 | 25.32 | 25.35 | 25.26 | 25.30 | 1,477,540 | +0.10(+0.41%) |
Oct 17, 2017 | 25.17 | 25.23 | 25.09 | 25.20 | 2,148,687 | -0.01(-0.03%) |
Oct 16, 2017 | 25.24 | 25.28 | 25.18 | 25.21 | 2,976,925 | -0.08(-0.31%) |
Oct 13, 2017 | 25.27 | 25.32 | 25.23 | 25.28 | 1,704,467 | +0.07(+0.27%) |
Oct 12, 2017 | 25.25 | 25.27 | 25.18 | 25.21 | 2,597,597 | -0.09(-0.34%) |
Oct 11, 2017 | 25.20 | 25.31 | 25.18 | 25.30 | 1,859,383 | +0.15(+0.58%) |
Oct 10, 2017 | 25.19 | 25.22 | 25.13 | 25.15 | 1,759,377 | +0.13(+0.52%) |
Oct 09, 2017 | 25.06 | 25.10 | 25.00 | 25.02 | 839,908 | +0.01(+0.03%) |
Oct 06, 2017 | 25.03 | 25.03 | 24.93 | 25.02 | 1,403,998 | -0.03(-0.14%) |
Oct 05, 2017 | 25.04 | 25.15 | 25.02 | 25.05 | 2,489,918 | -0.10(-0.41%) |
Oct 04, 2017 | 25.15 | 25.20 | 25.09 | 25.15 | 3,306,300 | +0.03(+0.10%) |
Oct 03, 2017 | 25.02 | 25.14 | 25.02 | 25.13 | 1,792,104 | +0.10(+0.41%) |
Oct 02, 2017 | 24.98 | 25.09 | 24.92 | 25.02 | 2,750,154 | +0.02(+0.07%) |
Sep 29, 2017 | 24.93 | 25.09 | 24.93 | 25.01 | 5,277,606 | +0.00(+0.00%) |
Sep 28, 2017 | 24.90 | 25.07 | 24.90 | 25.01 | 1,918,978 | +0.10(+0.38%) |
Sep 27, 2017 | 24.89 | 25.04 | 24.89 | 24.91 | 5,849,240 | +0.02(+0.07%) |
Sep 26, 2017 | 24.95 | 24.96 | 24.79 | 24.89 | 1,817,635 | -0.03(-0.10%) |
Sep 25, 2017 | 24.89 | 24.97 | 24.84 | 24.92 | 1,740,127 | +0.03(+0.10%) |
Sep 22, 2017 | 24.96 | 25.02 | 24.83 | 24.89 | 1,437,683 | -0.02(-0.07%) |
Sep 21, 2017 | 24.76 | 24.96 | 24.74 | 24.91 | 4,084,117 | +0.12(+0.49%) |
Sep 20, 2017 | 24.85 | 25.02 | 24.64 | 24.79 | 2,875,044 | +0.04(+0.17%) |
Sep 19, 2017 | 24.70 | 24.80 | 24.64 | 24.75 | 1,787,966 | +0.13(+0.53%) |
Sep 18, 2017 | 24.74 | 24.78 | 24.51 | 24.62 | 3,059,951 | -0.09(-0.35%) |
Sep 15, 2017 | 24.76 | 24.77 | 24.64 | 24.70 | 2,445,263 | -0.01(-0.04%) |
Sep 14, 2017 | 24.52 | 24.72 | 24.52 | 24.71 | 5,257,174 | +0.10(+0.39%) |
Sep 13, 2017 | 24.68 | 24.69 | 24.56 | 24.62 | 1,846,176 | -0.01(-0.04%) |
Sep 12, 2017 | 24.59 | 24.68 | 24.51 | 24.63 | 2,256,250 | +0.02(+0.07%) |
Sep 11, 2017 | 24.52 | 24.62 | 24.48 | 24.61 | 1,625,129 | +0.17(+0.71%) |
Sep 08, 2017 | 24.56 | 24.56 | 24.40 | 24.44 | 2,724,347 | -0.09(-0.35%) |
Sep 07, 2017 | 24.55 | 24.57 | 24.44 | 24.52 | 1,627,430 | +0.15(+0.60%) |
Sep 06, 2017 | 24.11 | 24.53 | 24.10 | 24.38 | 10,220,532 | +0.28(+1.15%) |
Sep 05, 2017 | 24.26 | 24.31 | 24.00 | 24.10 | 2,249,691 | -0.19(-0.78%) |
Sep 01, 2017 | 24.21 | 24.33 | 24.18 | 24.29 | 3,976,720 | +0.21(+0.86%) |
Aug 31, 2017 | 23.95 | 24.15 | 23.90 | 24.08 | 3,428,510 | +0.29(+1.24%) |
Aug 30, 2017 | 23.86 | 23.86 | 23.72 | 23.79 | 2,148,380 | -0.10(-0.43%) |
Aug 29, 2017 | 23.80 | 23.89 | 23.65 | 23.89 | 2,301,208 | +0.03(+0.11%) |
Aug 28, 2017 | 24.02 | 24.02 | 23.81 | 23.87 | 1,188,216 | -0.09(-0.36%) |
Aug 25, 2017 | 23.97 | 24.01 | 23.90 | 23.95 | 1,105,314 | +0.07(+0.29%) |
Aug 24, 2017 | 23.89 | 23.96 | 23.81 | 23.88 | 1,555,211 | +0.05(+0.22%) |
Aug 23, 2017 | 23.51 | 23.88 | 23.50 | 23.83 | 2,417,219 | +0.16(+0.66%) |
Aug 22, 2017 | 23.71 | 23.72 | 23.65 | 23.68 | 1,408,641 | +0.08(+0.33%) |
Aug 21, 2017 | 23.59 | 23.62 | 23.50 | 23.60 | 1,324,808 | +0.03(+0.15%) |
Aug 18, 2017 | 23.63 | 23.65 | 23.49 | 23.56 | 1,895,477 | +0.04(+0.18%) |
Aug 17, 2017 | 23.64 | 23.71 | 23.51 | 23.52 | 2,448,535 | -0.16(-0.69%) |
Aug 16, 2017 | 23.58 | 23.73 | 23.58 | 23.69 | 2,823,010 | +0.17(+0.73%) |
Aug 15, 2017 | 23.56 | 23.57 | 23.46 | 23.51 | 2,029,067 | -0.08(-0.33%) |
Aug 14, 2017 | 23.55 | 23.76 | 23.51 | 23.59 | 3,311,468 | +0.08(+0.33%) |
Aug 11, 2017 | 23.54 | 23.58 | 23.43 | 23.51 | 4,420,271 | +0.03(+0.15%) |
Aug 10, 2017 | 23.80 | 23.82 | 23.45 | 23.48 | 3,492,859 | -0.33(-1.38%) |
Aug 09, 2017 | 23.81 | 23.88 | 23.72 | 23.81 | 1,855,457 | -0.13(-0.54%) |
Aug 08, 2017 | 23.90 | 24.00 | 23.85 | 23.94 | 1,979,829 | -0.03(-0.14%) |
Aug 07, 2017 | 23.90 | 23.98 | 23.83 | 23.97 | 1,091,968 | -0.03(-0.11%) |
Aug 04, 2017 | 24.00 | 24.07 | 23.87 | 24.00 | 1,556,789 | +0.00(+0.00%) |
Aug 03, 2017 | 24.06 | 24.18 | 23.95 | 24.00 | 2,020,308 | -0.11(-0.47%) |
Aug 02, 2017 | 23.98 | 24.16 | 23.97 | 24.11 | 1,945,122 | +0.06(+0.25%) |