Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.28 | 24.30 | 23.95 | 23.95 | 414,789 | -0.35(-1.45%) |
Oct 30, 2017 | 24.27 | 24.33 | 24.19 | 24.31 | 259,899 | -0.02(-0.06%) |
Oct 27, 2017 | 24.23 | 24.32 | 24.02 | 24.32 | 331,906 | +0.09(+0.39%) |
Oct 26, 2017 | 24.47 | 24.47 | 24.02 | 24.23 | 533,423 | -0.19(-0.77%) |
Oct 25, 2017 | 24.62 | 24.70 | 24.19 | 24.41 | 403,818 | -0.23(-0.95%) |
Oct 24, 2017 | 24.67 | 24.74 | 24.52 | 24.65 | 406,881 | +0.02(+0.10%) |
Oct 23, 2017 | 24.94 | 25.16 | 24.61 | 24.63 | 521,638 | -0.17(-0.69%) |
Oct 20, 2017 | 24.55 | 24.87 | 24.49 | 24.80 | 315,857 | +0.23(+0.96%) |
Oct 19, 2017 | 24.57 | 24.63 | 24.47 | 24.56 | 408,093 | -0.01(-0.03%) |
Oct 18, 2017 | 24.34 | 24.62 | 24.34 | 24.57 | 320,921 | +0.30(+1.23%) |
Oct 17, 2017 | 24.25 | 24.36 | 24.21 | 24.27 | 360,684 | +0.03(+0.13%) |
Oct 16, 2017 | 24.19 | 24.33 | 24.06 | 24.24 | 391,857 | -0.03(-0.13%) |
Oct 13, 2017 | 24.28 | 24.49 | 24.05 | 24.27 | 491,070 | +0.00(+0.00%) |
Oct 12, 2017 | 24.31 | 24.38 | 24.23 | 24.27 | 744,608 | -0.07(-0.29%) |
Oct 11, 2017 | 24.09 | 24.40 | 24.02 | 24.34 | 495,650 | +0.26(+1.07%) |
Oct 10, 2017 | 24.14 | 24.30 | 23.57 | 24.09 | 1,224,910 | +0.12(+0.49%) |
Oct 09, 2017 | 24.73 | 24.73 | 23.63 | 23.97 | 903,182 | -0.70(-2.86%) |
Oct 06, 2017 | 24.56 | 24.75 | 24.47 | 24.67 | 322,614 | +0.09(+0.35%) |
Oct 05, 2017 | 24.83 | 24.91 | 24.47 | 24.59 | 444,618 | -0.23(-0.95%) |
Oct 04, 2017 | 24.70 | 24.91 | 24.59 | 24.82 | 416,632 | +0.13(+0.54%) |
Oct 03, 2017 | 24.64 | 24.82 | 24.46 | 24.69 | 391,223 | +0.08(+0.32%) |
Oct 02, 2017 | 24.56 | 24.71 | 24.55 | 24.61 | 358,932 | +0.13(+0.51%) |
Sep 29, 2017 | 24.43 | 24.70 | 24.34 | 24.49 | 502,798 | +0.12(+0.48%) |
Sep 28, 2017 | 24.03 | 24.49 | 24.03 | 24.37 | 475,098 | +0.29(+1.20%) |
Sep 27, 2017 | 24.15 | 24.18 | 23.91 | 24.08 | 477,995 | -0.02(-0.10%) |
Sep 26, 2017 | 24.08 | 24.27 | 23.90 | 24.10 | 536,782 | +0.19(+0.79%) |
Sep 25, 2017 | 23.95 | 24.13 | 23.87 | 23.91 | 392,885 | -0.14(-0.59%) |
Sep 22, 2017 | 24.23 | 24.38 | 23.94 | 24.05 | 313,079 | -0.20(-0.84%) |
Sep 21, 2017 | 24.14 | 24.33 | 23.99 | 24.26 | 308,346 | +0.15(+0.62%) |
Sep 20, 2017 | 24.21 | 24.38 | 23.99 | 24.11 | 196,588 | -0.11(-0.45%) |
Sep 19, 2017 | 24.08 | 24.29 | 24.05 | 24.22 | 254,618 | +0.15(+0.62%) |
Sep 18, 2017 | 24.08 | 24.23 | 24.01 | 24.07 | 324,733 | +0.00(+0.00%) |
Sep 15, 2017 | 23.83 | 24.20 | 23.83 | 24.07 | 457,196 | +0.28(+1.18%) |
Sep 14, 2017 | 24.24 | 24.24 | 23.68 | 23.79 | 543,031 | -0.47(-1.94%) |
Sep 13, 2017 | 24.65 | 24.65 | 24.15 | 24.26 | 439,701 | -0.28(-1.15%) |
Sep 12, 2017 | 24.84 | 24.84 | 24.41 | 24.54 | 381,072 | -0.20(-0.79%) |
Sep 11, 2017 | 24.73 | 24.95 | 24.60 | 24.74 | 519,040 | +0.16(+0.64%) |
Sep 08, 2017 | 24.62 | 24.69 | 24.49 | 24.58 | 289,826 | -0.05(-0.22%) |
Sep 07, 2017 | 24.73 | 24.83 | 24.52 | 24.63 | 334,634 | -0.04(-0.16%) |
Sep 06, 2017 | 24.29 | 24.87 | 24.27 | 24.67 | 348,136 | +0.34(+1.42%) |
Sep 05, 2017 | 24.71 | 24.71 | 24.21 | 24.33 | 379,700 | -0.36(-1.46%) |
Sep 01, 2017 | 24.62 | 24.68 | 24.49 | 24.69 | 421,107 | +0.19(+0.77%) |
Aug 31, 2017 | 24.27 | 24.63 | 24.27 | 24.50 | 405,186 | +0.27(+1.13%) |
Aug 30, 2017 | 24.10 | 24.38 | 24.00 | 24.23 | 308,744 | +0.09(+0.39%) |
Aug 29, 2017 | 24.02 | 24.22 | 23.86 | 24.13 | 428,518 | -0.07(-0.29%) |
Aug 28, 2017 | 24.18 | 24.27 | 23.94 | 24.20 | 282,375 | +0.06(+0.26%) |
Aug 25, 2017 | 24.02 | 24.32 | 23.96 | 24.14 | 311,097 | +0.19(+0.78%) |
Aug 24, 2017 | 23.91 | 24.14 | 23.79 | 23.95 | 280,183 | +0.22(+0.92%) |
Aug 23, 2017 | 23.65 | 23.92 | 23.55 | 23.73 | 341,398 | +0.00(+0.00%) |
Aug 22, 2017 | 23.59 | 23.81 | 23.48 | 23.73 | 241,183 | +0.25(+1.07%) |
Aug 21, 2017 | 23.35 | 23.52 | 23.21 | 23.48 | 325,031 | +0.10(+0.44%) |
Aug 18, 2017 | 23.66 | 23.73 | 23.35 | 23.38 | 273,995 | -0.31(-1.32%) |
Aug 17, 2017 | 23.89 | 24.06 | 23.69 | 23.69 | 237,001 | -0.26(-1.08%) |
Aug 16, 2017 | 23.81 | 24.13 | 23.81 | 23.95 | 297,690 | +0.16(+0.66%) |
Aug 15, 2017 | 23.81 | 23.84 | 23.53 | 23.80 | 283,332 | +0.12(+0.50%) |
Aug 14, 2017 | 23.58 | 23.84 | 23.57 | 23.68 | 292,150 | +0.26(+1.10%) |
Aug 11, 2017 | 23.21 | 23.61 | 23.09 | 23.42 | 492,265 | -0.03(-0.13%) |
Aug 10, 2017 | 23.74 | 23.79 | 23.44 | 23.45 | 314,281 | -0.33(-1.37%) |
Aug 09, 2017 | 23.87 | 24.15 | 23.77 | 23.78 | 503,724 | -0.32(-1.32%) |
Aug 08, 2017 | 23.63 | 24.21 | 23.48 | 24.10 | 522,345 | +0.57(+2.41%) |
Aug 07, 2017 | 23.41 | 23.65 | 23.29 | 23.53 | 401,777 | +0.22(+0.93%) |
Aug 04, 2017 | 23.41 | 23.04 | 23.31 | 415,338 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.83 | 24.04 | 22.92 | 23.35 | 588,147 | +0.01(+0.03%) |
Aug 02, 2017 | 23.34 | 23.53 | 23.24 | 23.34 | 573,191 | +0.02(+0.07%) |