Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.68 | 24.75 | 24.63 | 24.65 | 2,259,512 | -0.11(-0.45%) |
Oct 30, 2017 | 24.62 | 24.77 | 24.62 | 24.77 | 1,910,793 | +0.08(+0.31%) |
Oct 27, 2017 | 24.45 | 24.69 | 24.40 | 24.69 | 1,959,377 | +0.15(+0.63%) |
Oct 26, 2017 | 24.59 | 24.64 | 24.53 | 24.53 | 2,223,897 | -0.06(-0.24%) |
Oct 25, 2017 | 24.87 | 24.88 | 24.49 | 24.59 | 3,437,013 | -0.27(-1.10%) |
Oct 24, 2017 | 24.92 | 24.97 | 24.84 | 24.87 | 1,562,337 | +0.01(+0.03%) |
Oct 23, 2017 | 24.90 | 24.95 | 24.84 | 24.86 | 2,642,381 | -0.06(-0.24%) |
Oct 20, 2017 | 25.03 | 25.03 | 24.89 | 24.92 | 1,896,835 | -0.20(-0.78%) |
Oct 19, 2017 | 24.99 | 25.16 | 24.98 | 25.12 | 1,209,502 | +0.04(+0.17%) |
Oct 18, 2017 | 25.09 | 25.13 | 25.03 | 25.07 | 1,490,906 | +0.10(+0.41%) |
Oct 17, 2017 | 24.95 | 25.01 | 24.87 | 24.97 | 2,168,124 | -0.01(-0.03%) |
Oct 16, 2017 | 25.01 | 25.06 | 24.95 | 24.98 | 3,003,855 | -0.08(-0.31%) |
Oct 13, 2017 | 25.04 | 25.09 | 25.00 | 25.06 | 1,719,885 | +0.07(+0.27%) |
Oct 12, 2017 | 25.02 | 25.05 | 24.95 | 24.99 | 2,621,095 | -0.09(-0.34%) |
Oct 11, 2017 | 24.97 | 25.08 | 24.95 | 25.07 | 1,876,204 | +0.15(+0.58%) |
Oct 10, 2017 | 24.96 | 24.99 | 24.91 | 24.93 | 1,775,292 | +0.13(+0.52%) |
Oct 09, 2017 | 24.83 | 24.87 | 24.77 | 24.80 | 847,506 | +0.01(+0.03%) |
Oct 06, 2017 | 24.81 | 24.81 | 24.71 | 24.79 | 1,416,699 | -0.03(-0.14%) |
Oct 05, 2017 | 24.82 | 24.92 | 24.80 | 24.83 | 2,512,442 | -0.10(-0.41%) |
Oct 04, 2017 | 24.93 | 24.97 | 24.87 | 24.93 | 3,336,209 | +0.03(+0.10%) |
Oct 03, 2017 | 24.80 | 24.92 | 24.80 | 24.90 | 1,808,316 | +0.10(+0.41%) |
Oct 02, 2017 | 24.76 | 24.87 | 24.70 | 24.80 | 2,775,032 | +0.02(+0.07%) |
Sep 29, 2017 | 24.71 | 24.87 | 24.71 | 24.78 | 5,325,348 | +0.00(+0.00%) |
Sep 28, 2017 | 24.68 | 24.84 | 24.68 | 24.78 | 1,936,337 | +0.09(+0.38%) |
Sep 27, 2017 | 24.67 | 24.82 | 24.66 | 24.69 | 5,902,153 | +0.02(+0.07%) |
Sep 26, 2017 | 24.72 | 24.73 | 24.57 | 24.67 | 1,834,077 | -0.03(-0.10%) |
Sep 25, 2017 | 24.67 | 24.75 | 24.62 | 24.70 | 1,755,868 | +0.03(+0.10%) |
Sep 22, 2017 | 24.73 | 24.79 | 24.61 | 24.67 | 1,450,688 | -0.02(-0.07%) |
Sep 21, 2017 | 24.53 | 24.73 | 24.52 | 24.69 | 4,121,062 | +0.12(+0.49%) |
Sep 20, 2017 | 24.63 | 24.79 | 24.41 | 24.57 | 2,901,052 | +0.04(+0.17%) |
Sep 19, 2017 | 24.47 | 24.58 | 24.41 | 24.53 | 1,804,140 | +0.13(+0.53%) |
Sep 18, 2017 | 24.52 | 24.56 | 24.29 | 24.40 | 3,087,632 | -0.09(-0.35%) |
Sep 15, 2017 | 24.53 | 24.54 | 24.41 | 24.48 | 2,467,384 | -0.01(-0.04%) |
Sep 14, 2017 | 24.30 | 24.50 | 24.30 | 24.49 | 5,304,731 | +0.09(+0.39%) |
Sep 13, 2017 | 24.46 | 24.47 | 24.34 | 24.40 | 1,862,877 | -0.01(-0.04%) |
Sep 12, 2017 | 24.37 | 24.45 | 24.29 | 24.41 | 2,276,660 | +0.02(+0.07%) |
Sep 11, 2017 | 24.30 | 24.40 | 24.26 | 24.39 | 1,639,830 | +0.17(+0.71%) |
Sep 08, 2017 | 24.34 | 24.34 | 24.18 | 24.22 | 2,748,992 | -0.09(-0.35%) |
Sep 07, 2017 | 24.33 | 24.35 | 24.22 | 24.30 | 1,642,152 | +0.15(+0.60%) |
Sep 06, 2017 | 23.89 | 24.31 | 23.88 | 24.16 | 10,312,989 | +0.27(+1.15%) |
Sep 05, 2017 | 24.05 | 24.09 | 23.78 | 23.88 | 2,270,042 | -0.19(-0.78%) |
Sep 01, 2017 | 24.00 | 24.11 | 23.96 | 24.07 | 4,012,694 | +0.21(+0.86%) |
Aug 31, 2017 | 23.74 | 23.94 | 23.68 | 23.87 | 3,459,525 | +0.29(+1.24%) |
Aug 30, 2017 | 23.64 | 23.64 | 23.50 | 23.58 | 2,167,814 | -0.10(-0.43%) |
Aug 29, 2017 | 23.58 | 23.68 | 23.43 | 23.68 | 2,322,025 | +0.03(+0.11%) |
Aug 28, 2017 | 23.81 | 23.81 | 23.60 | 23.65 | 1,198,965 | -0.09(-0.36%) |
Aug 25, 2017 | 23.76 | 23.80 | 23.69 | 23.74 | 1,115,313 | +0.07(+0.29%) |
Aug 24, 2017 | 23.68 | 23.74 | 23.60 | 23.67 | 1,569,280 | +0.05(+0.22%) |
Aug 23, 2017 | 23.30 | 23.66 | 23.29 | 23.62 | 2,439,086 | +0.15(+0.66%) |
Aug 22, 2017 | 23.50 | 23.51 | 23.44 | 23.46 | 1,421,384 | +0.08(+0.33%) |
Aug 21, 2017 | 23.38 | 23.40 | 23.29 | 23.39 | 1,336,793 | +0.03(+0.15%) |
Aug 18, 2017 | 23.42 | 23.44 | 23.28 | 23.35 | 1,912,624 | +0.04(+0.18%) |
Aug 17, 2017 | 23.43 | 23.50 | 23.30 | 23.31 | 2,470,685 | -0.16(-0.69%) |
Aug 16, 2017 | 23.37 | 23.52 | 23.37 | 23.47 | 2,848,547 | +0.17(+0.73%) |
Aug 15, 2017 | 23.34 | 23.36 | 23.25 | 23.30 | 2,047,422 | -0.08(-0.33%) |
Aug 14, 2017 | 23.34 | 23.55 | 23.30 | 23.38 | 3,341,425 | +0.08(+0.33%) |
Aug 11, 2017 | 23.33 | 23.37 | 23.22 | 23.30 | 4,460,257 | +0.03(+0.15%) |
Aug 10, 2017 | 23.58 | 23.61 | 23.24 | 23.27 | 3,524,456 | -0.33(-1.38%) |
Aug 09, 2017 | 23.59 | 23.67 | 23.51 | 23.59 | 1,872,241 | -0.13(-0.54%) |
Aug 08, 2017 | 23.69 | 23.79 | 23.64 | 23.72 | 1,997,739 | -0.03(-0.14%) |
Aug 07, 2017 | 23.69 | 23.76 | 23.62 | 23.76 | 1,101,846 | -0.03(-0.11%) |
Aug 04, 2017 | 23.79 | 23.85 | 23.65 | 23.78 | 1,570,872 | +0.00(+0.00%) |
Aug 03, 2017 | 23.84 | 23.96 | 23.74 | 23.78 | 2,038,584 | -0.11(-0.47%) |
Aug 02, 2017 | 23.76 | 23.94 | 23.76 | 23.89 | 1,962,718 | +0.06(+0.25%) |