Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.38 | 25.47 | 25.37 | 25.39 | 336,099 | +0.03(+0.12%) |
Oct 30, 2017 | 25.28 | 25.40 | 25.28 | 25.36 | 187,755 | +0.09(+0.36%) |
Oct 27, 2017 | 25.19 | 25.29 | 25.15 | 25.27 | 151,641 | +0.09(+0.36%) |
Oct 26, 2017 | 25.16 | 25.21 | 25.15 | 25.18 | 135,142 | +0.07(+0.28%) |
Oct 25, 2017 | 25.16 | 25.18 | 25.06 | 25.11 | 199,719 | -0.07(-0.28%) |
Oct 24, 2017 | 25.21 | 25.11 | 25.18 | 126,264 | +0.07(+0.28%) | |
Oct 23, 2017 | 25.13 | 25.17 | 25.10 | 25.11 | 107,794 | +0.00(+0.00%) |
Oct 20, 2017 | 25.09 | 25.15 | 25.09 | 25.11 | 98,351 | +0.08(+0.32%) |
Oct 19, 2017 | 24.93 | 25.05 | 24.93 | 25.03 | 90,398 | +0.04(+0.16%) |
Oct 18, 2017 | 25.09 | 25.11 | 24.98 | 24.99 | 80,521 | -0.05(-0.20%) |
Oct 17, 2017 | 25.03 | 25.08 | 25.01 | 25.04 | 73,782 | +0.03(+0.12%) |
Oct 16, 2017 | 25.09 | 25.12 | 25.01 | 25.01 | 134,306 | -0.02(-0.08%) |
Oct 13, 2017 | 25.00 | 25.05 | 25.00 | 25.03 | 191,672 | +0.11(+0.44%) |
Oct 12, 2017 | 24.99 | 25.00 | 24.92 | 24.92 | 154,812 | -0.09(-0.36%) |
Oct 11, 2017 | 24.98 | 25.04 | 24.98 | 25.01 | 113,441 | +0.05(+0.20%) |
Oct 10, 2017 | 24.97 | 24.99 | 24.92 | 24.96 | 148,303 | +0.07(+0.28%) |
Oct 06, 2017 | 24.91 | 24.91 | 24.82 | 24.89 | 364,305 | -0.08(-0.32%) |
Oct 05, 2017 | 24.90 | 24.99 | 24.90 | 24.97 | 164,107 | +0.07(+0.28%) |
Oct 04, 2017 | 24.89 | 24.92 | 24.86 | 24.90 | 54,390 | +0.01(+0.04%) |
Oct 03, 2017 | 24.87 | 24.92 | 24.87 | 24.89 | 1,202,972 | +0.04(+0.16%) |
Oct 02, 2017 | 24.73 | 24.85 | 24.72 | 24.85 | 126,960 | +0.11(+0.44%) |
Sep 29, 2017 | 24.74 | 24.82 | 24.73 | 24.74 | 614,659 | +0.04(+0.16%) |
Sep 28, 2017 | 24.68 | 24.74 | 24.65 | 24.70 | 266,906 | +0.03(+0.12%) |
Sep 27, 2017 | 24.49 | 24.67 | 24.46 | 24.67 | 219,281 | +0.22(+0.90%) |
Sep 26, 2017 | 24.50 | 24.51 | 24.43 | 24.45 | 157,266 | -0.05(-0.20%) |
Sep 25, 2017 | 24.43 | 24.52 | 24.40 | 24.50 | 161,565 | -0.10(-0.41%) |
Sep 22, 2017 | 24.59 | 24.61 | 24.53 | 24.60 | 55,376 | +0.01(+0.04%) |
Sep 21, 2017 | 24.46 | 24.63 | 24.46 | 24.59 | 174,173 | +0.11(+0.45%) |
Sep 20, 2017 | 24.37 | 24.49 | 24.37 | 24.48 | 162,043 | +0.14(+0.58%) |
Sep 19, 2017 | 24.27 | 24.37 | 24.26 | 24.34 | 134,251 | +0.09(+0.37%) |
Sep 18, 2017 | 24.15 | 24.27 | 24.15 | 24.25 | 142,892 | +0.12(+0.50%) |
Sep 15, 2017 | 24.15 | 24.16 | 24.10 | 24.13 | 271,711 | -0.02(-0.08%) |
Sep 14, 2017 | 24.05 | 24.16 | 24.05 | 24.15 | 54,078 | +0.09(+0.37%) |
Sep 13, 2017 | 24.07 | 24.10 | 24.04 | 24.06 | 62,520 | -0.01(-0.04%) |
Sep 12, 2017 | 23.93 | 24.09 | 23.91 | 24.07 | 124,240 | +0.16(+0.67%) |
Sep 11, 2017 | 23.89 | 23.96 | 23.88 | 23.91 | 228,281 | +0.08(+0.34%) |
Sep 08, 2017 | 23.86 | 23.87 | 23.78 | 23.83 | 116,723 | -0.06(-0.25%) |
Sep 07, 2017 | 23.96 | 23.96 | 23.87 | 23.89 | 85,524 | -0.05(-0.21%) |
Sep 06, 2017 | 24.02 | 24.12 | 23.92 | 23.94 | 160,462 | -0.02(-0.08%) |
Sep 05, 2017 | 24.13 | 24.14 | 23.86 | 23.96 | 101,176 | -0.18(-0.75%) |
Sep 01, 2017 | 24.19 | 24.19 | 24.10 | 24.14 | 119,143 | -0.02(-0.08%) |
Aug 31, 2017 | 24.09 | 24.20 | 24.07 | 24.16 | 125,868 | +0.11(+0.46%) |
Aug 30, 2017 | 23.98 | 24.10 | 23.95 | 24.05 | 220,209 | +0.10(+0.42%) |
Aug 29, 2017 | 23.80 | 23.95 | 23.75 | 23.95 | 103,408 | +0.05(+0.21%) |
Aug 28, 2017 | 23.95 | 23.95 | 23.82 | 23.90 | 218,456 | -0.01(-0.04%) |
Aug 25, 2017 | 23.99 | 23.99 | 23.91 | 23.91 | 42,758 | -0.04(-0.17%) |
Aug 24, 2017 | 23.96 | 23.98 | 23.88 | 23.95 | 65,553 | +0.03(+0.13%) |
Aug 23, 2017 | 23.76 | 23.97 | 23.76 | 23.92 | 71,330 | +0.12(+0.50%) |
Aug 22, 2017 | 23.78 | 23.82 | 23.75 | 23.80 | 39,454 | +0.06(+0.25%) |
Aug 21, 2017 | 23.71 | 23.75 | 23.70 | 23.74 | 234,107 | +0.00(+0.00%) |
Aug 18, 2017 | 23.95 | 23.95 | 23.69 | 23.74 | 226,387 | -0.12(-0.50%) |
Aug 17, 2017 | 23.91 | 23.98 | 23.85 | 23.86 | 206,031 | -0.07(-0.31%) |
Aug 16, 2017 | 24.02 | 24.08 | 23.92 | 23.93 | 168,764 | -0.03(-0.13%) |
Aug 15, 2017 | 24.00 | 24.02 | 23.91 | 23.96 | 76,911 | -0.02(-0.06%) |
Aug 14, 2017 | 23.93 | 24.10 | 23.93 | 23.98 | 254,282 | +0.13(+0.55%) |
Aug 11, 2017 | 23.86 | 23.90 | 23.79 | 23.85 | 84,671 | -0.05(-0.21%) |
Aug 10, 2017 | 24.10 | 24.10 | 23.89 | 23.90 | 117,307 | -0.24(-0.99%) |
Aug 09, 2017 | 24.16 | 24.22 | 24.09 | 24.14 | 163,499 | -0.03(-0.12%) |
Aug 08, 2017 | 24.21 | 24.24 | 24.12 | 24.17 | 129,993 | -0.03(-0.12%) |
Aug 04, 2017 | 24.18 | 24.20 | 24.11 | 24.20 | 103,614 | +0.11(+0.46%) |
Aug 03, 2017 | 24.22 | 24.26 | 24.07 | 24.09 | 97,314 | -0.12(-0.50%) |
Aug 02, 2017 | 24.11 | 24.22 | 24.08 | 24.21 | 245,918 | +0.09(+0.37%) |