Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.64 | 24.70 | 24.52 | 24.69 | 65,697 | +0.33(+1.35%) |
Oct 30, 2017 | 24.43 | 24.43 | 24.36 | 24.36 | 3,633 | +0.08(+0.33%) |
Oct 27, 2017 | 24.40 | 24.40 | 24.28 | 24.28 | 11,831 | -0.09(-0.37%) |
Oct 26, 2017 | 24.37 | 24.41 | 24.35 | 24.37 | 8,498 | +0.07(+0.29%) |
Oct 25, 2017 | 24.15 | 24.31 | 24.11 | 24.30 | 15,213 | +0.22(+0.91%) |
Oct 24, 2017 | 24.03 | 24.10 | 23.94 | 24.08 | 3,094 | +0.05(+0.21%) |
Oct 23, 2017 | 24.01 | 24.10 | 24.01 | 24.03 | 36,548 | -0.03(-0.12%) |
Oct 20, 2017 | 24.05 | 24.07 | 24.05 | 24.06 | 9,948 | +0.21(+0.88%) |
Oct 19, 2017 | 23.82 | 23.85 | 23.72 | 23.85 | 3,117 | +0.02(+0.08%) |
Oct 18, 2017 | 23.95 | 23.95 | 23.83 | 23.83 | 7,311 | -0.03(-0.13%) |
Oct 17, 2017 | 23.85 | 23.98 | 23.85 | 23.86 | 2,920 | -0.09(-0.38%) |
Oct 16, 2017 | 24.06 | 24.06 | 23.95 | 23.95 | 3,560 | +0.01(+0.04%) |
Oct 13, 2017 | 23.99 | 24.03 | 23.93 | 23.94 | 5,164 | +0.02(+0.08%) |
Oct 12, 2017 | 23.94 | 23.94 | 23.88 | 23.92 | 1,968 | +0.01(+0.04%) |
Oct 11, 2017 | 23.91 | 23.95 | 23.86 | 23.91 | 1,944 | -0.04(-0.17%) |
Oct 10, 2017 | 23.81 | 23.95 | 23.81 | 23.95 | 2,114 | +0.16(+0.67%) |
Oct 06, 2017 | 23.77 | 23.79 | 23.70 | 23.79 | 6,601 | -0.04(-0.17%) |
Oct 05, 2017 | 23.80 | 23.83 | 23.80 | 23.83 | 883 | +0.11(+0.46%) |
Oct 04, 2017 | 23.73 | 23.73 | 23.70 | 23.72 | 3,121 | -0.07(-0.29%) |
Oct 03, 2017 | 23.81 | 23.81 | 23.77 | 23.79 | 11,635 | +0.03(+0.13%) |
Oct 02, 2017 | 23.71 | 23.77 | 23.70 | 23.76 | 7,852 | +0.03(+0.13%) |
Sep 29, 2017 | 23.63 | 23.78 | 23.60 | 23.73 | 6,294 | +0.26(+1.11%) |
Sep 28, 2017 | 23.52 | 23.52 | 23.43 | 23.47 | 18,460 | +0.01(+0.04%) |
Sep 27, 2017 | 23.23 | 23.46 | 23.15 | 23.46 | 8,476 | +0.25(+1.08%) |
Sep 26, 2017 | 23.25 | 23.25 | 23.19 | 23.21 | 12,017 | -0.06(-0.26%) |
Sep 25, 2017 | 23.32 | 23.32 | 23.22 | 23.27 | 8,747 | -0.15(-0.64%) |
Sep 22, 2017 | 23.32 | 23.43 | 23.29 | 23.42 | 1,535 | +0.09(+0.39%) |
Sep 21, 2017 | 23.28 | 23.36 | 23.28 | 23.33 | 1,419 | +0.05(+0.21%) |
Sep 20, 2017 | 23.21 | 23.29 | 23.21 | 23.28 | 1,886 | +0.00(+0.00%) |
Sep 19, 2017 | 23.29 | 23.29 | 23.22 | 23.28 | 4,617 | +0.10(+0.43%) |
Sep 18, 2017 | 23.03 | 23.18 | 23.03 | 23.18 | 7,588 | +0.21(+0.91%) |
Sep 15, 2017 | 22.95 | 22.97 | 22.95 | 22.97 | 4,135 | +0.01(+0.04%) |
Sep 14, 2017 | 22.92 | 22.96 | 22.92 | 22.96 | 387 | +0.14(+0.61%) |
Sep 13, 2017 | 22.94 | 22.94 | 22.82 | 22.82 | 10,913 | -0.17(-0.74%) |
Sep 12, 2017 | 22.95 | 22.99 | 22.93 | 22.99 | 7,238 | +0.17(+0.74%) |
Sep 11, 2017 | 22.84 | 22.86 | 22.82 | 22.82 | 4,184 | +0.14(+0.62%) |
Sep 08, 2017 | 22.63 | 22.72 | 22.63 | 22.68 | 1,861 | +0.05(+0.22%) |
Sep 07, 2017 | 22.71 | 22.71 | 22.60 | 22.63 | 3,111 | +0.00(+0.00%) |
Sep 06, 2017 | 22.87 | 22.87 | 22.50 | 22.63 | 21,470 | -0.07(-0.31%) |
Sep 05, 2017 | 22.70 | 22.79 | 22.62 | 22.70 | 9,064 | -0.16(-0.70%) |
Sep 01, 2017 | 23.00 | 23.00 | 22.85 | 22.86 | 9,099 | -0.14(-0.61%) |
Aug 31, 2017 | 23.04 | 23.05 | 23.00 | 23.00 | 5,397 | -0.09(-0.39%) |
Aug 30, 2017 | 23.01 | 23.09 | 23.00 | 23.09 | 2,369 | +0.14(+0.61%) |
Aug 29, 2017 | 22.84 | 22.97 | 22.82 | 22.95 | 1,601 | -0.03(-0.13%) |
Aug 28, 2017 | 22.98 | 22.98 | 22.90 | 22.98 | 3,814 | -0.02(-0.09%) |
Aug 25, 2017 | 22.91 | 23.04 | 22.91 | 23.00 | 3,282 | +0.10(+0.44%) |
Aug 24, 2017 | 22.99 | 22.99 | 22.87 | 22.90 | 2,838 | -0.06(-0.26%) |
Aug 23, 2017 | 22.99 | 22.99 | 22.90 | 22.96 | 9,657 | +0.01(+0.04%) |
Aug 22, 2017 | 22.82 | 22.96 | 22.82 | 22.95 | 3,817 | +0.06(+0.26%) |
Aug 21, 2017 | 22.91 | 22.91 | 22.88 | 22.89 | 3,525 | +0.01(+0.04%) |
Aug 18, 2017 | 22.93 | 22.93 | 22.80 | 22.88 | 44,179 | -0.08(-0.35%) |
Aug 17, 2017 | 23.09 | 23.14 | 22.96 | 22.96 | 2,143 | -0.29(-1.25%) |
Aug 16, 2017 | 23.30 | 23.36 | 23.25 | 23.25 | 6,107 | -0.06(-0.26%) |
Aug 15, 2017 | 23.35 | 23.35 | 23.30 | 23.31 | 1,637 | -0.02(-0.09%) |
Aug 14, 2017 | 23.24 | 23.33 | 23.18 | 23.33 | 1,865 | +0.25(+1.08%) |
Aug 11, 2017 | 23.05 | 23.10 | 23.01 | 23.08 | 4,602 | -0.11(-0.47%) |
Aug 10, 2017 | 23.26 | 23.26 | 23.19 | 23.19 | 3,435 | -0.18(-0.77%) |
Aug 09, 2017 | 23.40 | 23.45 | 23.36 | 23.37 | 12,340 | -0.03(-0.13%) |
Aug 08, 2017 | 23.57 | 23.58 | 23.40 | 23.40 | 9,333 | -0.12(-0.49%) |
Aug 04, 2017 | 23.45 | 23.52 | 23.45 | 23.52 | 2,791 | +0.21(+0.88%) |
Aug 03, 2017 | 23.41 | 23.41 | 23.31 | 23.31 | 19,022 | -0.01(-0.04%) |
Aug 02, 2017 | 23.29 | 23.32 | 23.25 | 23.32 | 9,876 | +0.08(+0.34%) |