Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.09 | 25.42 | 24.92 | 25.42 | 1,607,207 | +0.31(+1.23%) |
Oct 30, 2017 | 25.23 | 25.23 | 24.91 | 25.12 | 1,011,446 | -0.05(-0.21%) |
Oct 27, 2017 | 25.18 | 25.23 | 24.93 | 25.17 | 1,251,948 | +0.05(+0.18%) |
Oct 26, 2017 | 25.18 | 25.19 | 24.88 | 25.12 | 1,066,648 | -0.03(-0.12%) |
Oct 25, 2017 | 25.09 | 25.18 | 24.96 | 25.15 | 831,418 | +0.02(+0.09%) |
Oct 24, 2017 | 25.12 | 25.34 | 25.03 | 25.13 | 1,082,263 | +0.03(+0.12%) |
Oct 23, 2017 | 25.24 | 25.24 | 25.02 | 25.10 | 732,669 | -0.04(-0.15%) |
Oct 20, 2017 | 25.34 | 25.34 | 25.05 | 25.14 | 800,761 | -0.21(-0.83%) |
Oct 19, 2017 | 25.51 | 25.52 | 25.27 | 25.35 | 894,768 | -0.16(-0.62%) |
Oct 18, 2017 | 25.57 | 25.63 | 25.42 | 25.51 | 1,047,489 | -0.14(-0.56%) |
Oct 17, 2017 | 25.54 | 25.69 | 25.45 | 25.65 | 1,519,319 | +0.11(+0.41%) |
Oct 16, 2017 | 25.40 | 25.56 | 25.27 | 25.54 | 1,167,234 | +0.17(+0.65%) |
Oct 13, 2017 | 25.42 | 25.45 | 25.11 | 25.38 | 901,887 | +0.19(+0.75%) |
Oct 12, 2017 | 24.95 | 25.19 | 24.87 | 25.19 | 1,082,339 | +0.24(+0.96%) |
Oct 11, 2017 | 24.89 | 25.06 | 24.89 | 24.95 | 771,029 | +0.03(+0.12%) |
Oct 10, 2017 | 24.93 | 25.13 | 24.76 | 24.92 | 961,852 | +0.04(+0.15%) |
Oct 09, 2017 | 24.98 | 25.05 | 24.87 | 24.88 | 968,271 | -0.10(-0.39%) |
Oct 06, 2017 | 25.08 | 25.15 | 24.79 | 24.98 | 2,873,018 | -0.14(-0.57%) |
Oct 05, 2017 | 25.12 | 25.21 | 25.04 | 25.12 | 667,864 | +0.04(+0.15%) |
Oct 04, 2017 | 24.97 | 25.11 | 24.79 | 25.09 | 522,055 | +0.11(+0.42%) |
Oct 03, 2017 | 24.96 | 25.03 | 24.84 | 24.98 | 1,282,913 | +0.02(+0.09%) |
Oct 02, 2017 | 25.22 | 25.30 | 24.80 | 24.96 | 1,315,026 | -0.25(-0.98%) |
Sep 29, 2017 | 24.78 | 25.23 | 24.66 | 25.21 | 1,962,133 | +0.36(+1.45%) |
Sep 28, 2017 | 24.84 | 24.92 | 24.49 | 24.84 | 1,711,244 | +0.04(+0.15%) |
Sep 27, 2017 | 24.81 | 24.98 | 24.39 | 24.81 | 2,364,288 | +0.00(+0.00%) |
Sep 26, 2017 | 24.81 | 24.88 | 24.64 | 24.81 | 1,432,652 | +0.12(+0.49%) |
Sep 25, 2017 | 24.42 | 24.90 | 24.35 | 24.69 | 1,594,471 | +0.32(+1.30%) |
Sep 22, 2017 | 24.51 | 24.60 | 24.25 | 24.37 | 731,521 | -0.11(-0.46%) |
Sep 21, 2017 | 24.49 | 24.65 | 24.39 | 24.48 | 973,840 | +0.03(+0.12%) |
Sep 20, 2017 | 24.19 | 24.45 | 24.18 | 24.45 | 1,384,791 | +0.23(+0.96%) |
Sep 19, 2017 | 24.07 | 24.32 | 23.87 | 24.22 | 3,024,285 | +0.31(+1.29%) |
Sep 18, 2017 | 24.10 | 24.14 | 23.70 | 23.91 | 1,184,410 | -0.16(-0.66%) |
Sep 15, 2017 | 24.26 | 24.29 | 23.77 | 24.07 | 2,318,033 | -0.17(-0.71%) |
Sep 14, 2017 | 23.79 | 24.31 | 23.79 | 24.24 | 1,198,194 | +0.40(+1.69%) |
Sep 13, 2017 | 23.82 | 23.97 | 23.77 | 23.84 | 1,530,024 | -0.02(-0.09%) |
Sep 12, 2017 | 24.08 | 24.17 | 23.72 | 23.86 | 1,006,076 | -0.21(-0.87%) |
Sep 11, 2017 | 24.14 | 24.26 | 24.06 | 24.07 | 1,113,024 | +0.06(+0.25%) |
Sep 08, 2017 | 24.07 | 24.18 | 23.99 | 24.01 | 1,115,384 | -0.16(-0.68%) |
Sep 07, 2017 | 24.27 | 24.41 | 24.09 | 24.17 | 828,061 | -0.10(-0.43%) |
Sep 06, 2017 | 24.32 | 24.49 | 24.22 | 24.28 | 894,013 | +0.04(+0.15%) |
Sep 05, 2017 | 24.52 | 24.63 | 24.21 | 24.24 | 819,398 | -0.26(-1.07%) |
Sep 01, 2017 | 24.63 | 24.82 | 24.49 | 24.50 | 1,142,739 | -0.11(-0.45%) |
Aug 31, 2017 | 24.26 | 24.62 | 24.22 | 24.61 | 1,013,841 | +0.45(+1.88%) |
Aug 30, 2017 | 23.83 | 24.19 | 23.73 | 24.16 | 873,389 | +0.28(+1.16%) |
Aug 29, 2017 | 23.91 | 24.20 | 23.84 | 23.88 | 779,352 | -0.12(-0.50%) |
Aug 28, 2017 | 24.49 | 24.51 | 23.89 | 24.00 | 1,174,339 | -0.43(-1.77%) |
Aug 25, 2017 | 24.42 | 24.56 | 24.24 | 24.44 | 1,090,719 | +0.08(+0.34%) |
Aug 24, 2017 | 24.53 | 24.63 | 24.27 | 24.35 | 1,088,795 | -0.11(-0.46%) |
Aug 23, 2017 | 24.23 | 24.58 | 24.21 | 24.47 | 841,969 | +0.17(+0.71%) |
Aug 22, 2017 | 24.34 | 24.42 | 24.19 | 24.29 | 423,219 | -0.02(-0.09%) |
Aug 21, 2017 | 24.33 | 24.44 | 24.26 | 24.32 | 491,239 | -0.02(-0.09%) |
Aug 18, 2017 | 24.50 | 24.61 | 24.18 | 24.34 | 1,269,505 | -0.23(-0.94%) |
Aug 17, 2017 | 24.70 | 24.78 | 24.50 | 24.57 | 981,467 | -0.12(-0.48%) |
Aug 16, 2017 | 24.53 | 24.79 | 24.45 | 24.69 | 1,538,426 | +0.21(+0.85%) |
Aug 15, 2017 | 24.32 | 24.48 | 24.08 | 24.48 | 1,240,169 | +0.13(+0.55%) |
Aug 14, 2017 | 23.87 | 24.41 | 23.81 | 24.35 | 2,165,253 | +0.68(+2.87%) |
Aug 11, 2017 | 23.82 | 24.03 | 23.55 | 23.67 | 1,265,305 | -0.31(-1.31%) |
Aug 10, 2017 | 23.88 | 24.03 | 23.79 | 23.98 | 1,187,539 | +0.00(+0.00%) |
Aug 09, 2017 | 24.17 | 24.22 | 23.97 | 23.98 | 882,544 | -0.23(-0.96%) |
Aug 08, 2017 | 24.27 | 24.38 | 24.14 | 24.21 | 1,756,657 | -0.10(-0.40%) |
Aug 07, 2017 | 24.63 | 24.63 | 24.23 | 24.31 | 1,339,397 | -0.31(-1.27%) |
Aug 04, 2017 | 24.59 | 24.68 | 24.23 | 24.62 | 1,649,377 | +0.04(+0.18%) |
Aug 03, 2017 | 24.43 | 24.81 | 24.22 | 24.58 | 3,790,870 | +0.19(+0.76%) |
Aug 02, 2017 | 24.37 | 24.58 | 24.10 | 24.39 | 2,006,691 | +0.01(+0.03%) |