Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.14 | 24.14 | 23.75 | 23.94 | 29,904 | -0.36(-1.48%) |
Oct 30, 2017 | 24.00 | 24.35 | 23.90 | 24.30 | 13,612 | +0.27(+1.12%) |
Oct 27, 2017 | 23.61 | 24.28 | 23.61 | 24.03 | 32,282 | +0.22(+0.92%) |
Oct 26, 2017 | 24.10 | 24.28 | 23.75 | 23.81 | 74,899 | -0.39(-1.61%) |
Oct 25, 2017 | 24.46 | 24.65 | 24.16 | 24.20 | 10,876 | -0.10(-0.41%) |
Oct 24, 2017 | 24.26 | 24.55 | 24.11 | 24.30 | 7,196 | -0.06(-0.25%) |
Oct 23, 2017 | 24.24 | 25.02 | 24.01 | 24.36 | 20,754 | +0.00(+0.00%) |
Oct 20, 2017 | 24.61 | 24.84 | 24.21 | 24.36 | 15,177 | -0.40(-1.62%) |
Oct 19, 2017 | 24.58 | 25.34 | 24.58 | 24.76 | 32,709 | +0.15(+0.61%) |
Oct 18, 2017 | 25.34 | 25.34 | 24.50 | 24.61 | 18,734 | -0.73(-2.88%) |
Oct 17, 2017 | 25.52 | 25.52 | 25.26 | 25.34 | 15,567 | -0.48(-1.86%) |
Oct 16, 2017 | 26.18 | 26.18 | 25.68 | 25.82 | 20,482 | +0.10(+0.39%) |
Oct 13, 2017 | 25.55 | 25.77 | 25.54 | 25.72 | 15,449 | +0.37(+1.46%) |
Oct 12, 2017 | 25.08 | 25.40 | 25.08 | 25.35 | 14,141 | +0.27(+1.08%) |
Oct 11, 2017 | 25.17 | 25.25 | 25.00 | 25.08 | 13,999 | -0.03(-0.12%) |
Oct 10, 2017 | 25.00 | 25.29 | 24.86 | 25.11 | 32,306 | +0.28(+1.13%) |
Oct 09, 2017 | 25.03 | 25.18 | 24.82 | 24.83 | 30,961 | -0.18(-0.72%) |
Oct 06, 2017 | 24.19 | 25.01 | 24.19 | 25.01 | 26,825 | +0.57(+2.33%) |
Oct 05, 2017 | 24.60 | 24.84 | 24.44 | 24.44 | 10,748 | -0.07(-0.29%) |
Oct 04, 2017 | 24.81 | 24.89 | 24.48 | 24.51 | 20,432 | -0.19(-0.77%) |
Oct 03, 2017 | 24.62 | 25.03 | 24.22 | 24.70 | 47,291 | +0.31(+1.27%) |
Oct 02, 2017 | 25.00 | 25.00 | 24.29 | 24.39 | 65,185 | -0.73(-2.91%) |
Sep 29, 2017 | 25.82 | 25.82 | 25.12 | 25.12 | 21,616 | -0.39(-1.53%) |
Sep 28, 2017 | 26.00 | 26.00 | 25.50 | 25.51 | 15,934 | -0.44(-1.70%) |
Sep 27, 2017 | 26.04 | 26.10 | 25.86 | 25.95 | 27,415 | -0.22(-0.84%) |
Sep 26, 2017 | 26.89 | 26.89 | 26.14 | 26.17 | 21,023 | -0.95(-3.50%) |
Sep 25, 2017 | 26.78 | 27.18 | 26.31 | 27.12 | 24,349 | +0.32(+1.18%) |
Sep 22, 2017 | 26.52 | 26.80 | 26.32 | 26.80 | 21,707 | +0.49(+1.87%) |
Sep 21, 2017 | 26.25 | 26.63 | 26.10 | 26.31 | 31,621 | -0.34(-1.28%) |
Sep 20, 2017 | 27.10 | 27.12 | 26.51 | 26.65 | 29,108 | -0.24(-0.89%) |
Sep 19, 2017 | 26.71 | 26.97 | 26.60 | 26.89 | 37,762 | +0.28(+1.07%) |
Sep 18, 2017 | 26.85 | 26.85 | 26.42 | 26.61 | 59,174 | -0.40(-1.50%) |
Sep 15, 2017 | 27.59 | 27.59 | 26.90 | 27.01 | 60,298 | -0.57(-2.07%) |
Sep 14, 2017 | 27.40 | 27.94 | 27.26 | 27.58 | 58,916 | +0.32(+1.17%) |
Sep 13, 2017 | 28.79 | 29.29 | 27.00 | 27.26 | 117,128 | -1.02(-3.61%) |
Sep 12, 2017 | 27.75 | 29.42 | 27.71 | 28.28 | 192,413 | +0.59(+2.13%) |
Sep 11, 2017 | 26.55 | 27.72 | 26.50 | 27.69 | 200,542 | +0.63(+2.33%) |
Sep 08, 2017 | 27.01 | 27.14 | 26.75 | 27.06 | 728,845 | +0.19(+0.71%) |
Sep 07, 2017 | 26.55 | 26.93 | 26.55 | 26.87 | 23,307 | +0.58(+2.21%) |
Sep 06, 2017 | 26.61 | 26.61 | 26.23 | 26.29 | 33,974 | -0.38(-1.42%) |
Sep 05, 2017 | 26.25 | 26.70 | 26.22 | 26.67 | 80,678 | +0.68(+2.62%) |
Sep 01, 2017 | 26.00 | 26.00 | 25.58 | 25.99 | 22,881 | +0.10(+0.39%) |
Aug 31, 2017 | 25.46 | 25.89 | 25.35 | 25.89 | 14,107 | +0.54(+2.13%) |
Aug 30, 2017 | 25.38 | 25.44 | 25.29 | 25.35 | 8,519 | -0.03(-0.12%) |
Aug 29, 2017 | 25.96 | 25.97 | 25.11 | 25.38 | 16,268 | -0.10(-0.39%) |
Aug 28, 2017 | 24.92 | 25.53 | 24.92 | 25.48 | 22,286 | +0.73(+2.95%) |
Aug 25, 2017 | 24.32 | 24.78 | 24.24 | 24.75 | 10,002 | +0.25(+1.03%) |
Aug 24, 2017 | 24.51 | 24.64 | 24.47 | 24.50 | 12,287 | -0.15(-0.60%) |
Aug 23, 2017 | 24.60 | 24.70 | 24.54 | 24.64 | 10,746 | +0.16(+0.67%) |
Aug 22, 2017 | 24.60 | 24.62 | 24.36 | 24.48 | 21,082 | -0.27(-1.09%) |
Aug 21, 2017 | 24.70 | 24.80 | 24.65 | 24.75 | 16,673 | +0.20(+0.81%) |
Aug 18, 2017 | 25.01 | 25.05 | 24.45 | 24.55 | 36,228 | -0.09(-0.37%) |
Aug 17, 2017 | 24.52 | 24.68 | 24.41 | 24.64 | 18,913 | +0.30(+1.23%) |
Aug 16, 2017 | 23.90 | 24.43 | 23.87 | 24.34 | 9,490 | +0.32(+1.33%) |
Aug 15, 2017 | 23.85 | 24.11 | 23.85 | 24.02 | 25,279 | -0.31(-1.27%) |
Aug 14, 2017 | 24.39 | 24.48 | 24.30 | 24.33 | 21,809 | -0.40(-1.62%) |
Aug 11, 2017 | 24.56 | 24.73 | 24.50 | 24.73 | 26,354 | +0.20(+0.80%) |
Aug 10, 2017 | 24.44 | 24.61 | 24.44 | 24.53 | 25,309 | +0.36(+1.51%) |
Aug 09, 2017 | 24.08 | 24.25 | 23.99 | 24.17 | 30,957 | +0.60(+2.55%) |
Aug 08, 2017 | 23.63 | 23.72 | 23.28 | 23.57 | 14,082 | +0.07(+0.30%) |
Aug 07, 2017 | 23.42 | 23.57 | 23.38 | 23.50 | 11,336 | +0.02(+0.09%) |
Aug 04, 2017 | 23.69 | 23.69 | 23.37 | 23.48 | 7,468 | -0.39(-1.63%) |
Aug 03, 2017 | 23.73 | 23.94 | 23.73 | 23.87 | 11,397 | +0.13(+0.55%) |
Aug 02, 2017 | 23.93 | 24.04 | 23.72 | 23.74 | 17,931 | -0.30(-1.24%) |