Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.77 | 25.38 | 24.68 | 25.24 | 100,911 | +0.51(+2.07%) |
Oct 30, 2017 | 24.73 | 24.96 | 24.40 | 24.73 | 78,017 | +0.05(+0.19%) |
Oct 27, 2017 | 24.73 | 25.10 | 24.40 | 24.68 | 126,920 | +0.00(+0.00%) |
Oct 26, 2017 | 24.86 | 25.28 | 24.54 | 24.68 | 69,528 | -0.14(-0.56%) |
Oct 25, 2017 | 25.42 | 25.47 | 24.68 | 24.82 | 94,047 | -0.60(-2.38%) |
Oct 24, 2017 | 25.28 | 25.52 | 25.19 | 25.42 | 42,176 | +0.23(+0.92%) |
Oct 23, 2017 | 25.24 | 25.75 | 24.96 | 25.19 | 75,110 | +0.09(+0.37%) |
Oct 20, 2017 | 25.56 | 25.56 | 25.05 | 25.10 | 90,060 | -0.23(-0.92%) |
Oct 19, 2017 | 24.96 | 25.42 | 24.91 | 25.33 | 47,588 | +0.23(+0.93%) |
Oct 18, 2017 | 25.38 | 25.45 | 24.91 | 25.10 | 69,705 | -0.28(-1.10%) |
Oct 17, 2017 | 25.52 | 25.65 | 25.28 | 25.38 | 51,255 | -0.14(-0.55%) |
Oct 16, 2017 | 25.70 | 26.07 | 25.47 | 25.52 | 73,867 | -0.14(-0.54%) |
Oct 13, 2017 | 25.70 | 25.77 | 25.33 | 25.65 | 93,887 | +0.05(+0.18%) |
Oct 12, 2017 | 26.07 | 26.07 | 25.61 | 25.61 | 71,063 | -0.42(-1.61%) |
Oct 11, 2017 | 26.07 | 26.21 | 25.93 | 26.03 | 79,979 | -0.09(-0.36%) |
Oct 10, 2017 | 26.17 | 26.21 | 25.98 | 26.12 | 113,775 | +0.09(+0.36%) |
Oct 09, 2017 | 26.35 | 26.35 | 25.89 | 26.03 | 92,360 | -0.33(-1.23%) |
Oct 06, 2017 | 26.12 | 26.40 | 25.98 | 26.35 | 108,094 | +0.19(+0.71%) |
Oct 05, 2017 | 25.70 | 26.26 | 25.70 | 26.17 | 163,752 | +0.51(+1.99%) |
Oct 04, 2017 | 26.35 | 26.49 | 25.24 | 25.65 | 224,014 | -0.88(-3.33%) |
Oct 03, 2017 | 26.21 | 26.72 | 25.91 | 26.54 | 141,333 | +0.37(+1.42%) |
Oct 02, 2017 | 25.70 | 26.29 | 25.70 | 26.17 | 106,055 | +0.42(+1.62%) |
Sep 29, 2017 | 26.17 | 26.40 | 25.68 | 25.75 | 148,165 | -0.46(-1.77%) |
Sep 28, 2017 | 26.07 | 26.31 | 25.75 | 26.21 | 102,483 | +0.14(+0.54%) |
Sep 27, 2017 | 25.56 | 26.17 | 25.33 | 26.07 | 100,210 | +0.65(+2.56%) |
Sep 26, 2017 | 25.28 | 25.56 | 25.28 | 25.42 | 74,595 | +0.14(+0.55%) |
Sep 25, 2017 | 25.28 | 25.65 | 25.00 | 25.28 | 76,896 | -0.14(-0.55%) |
Sep 22, 2017 | 25.05 | 25.69 | 24.77 | 25.42 | 131,837 | +0.42(+1.67%) |
Sep 21, 2017 | 24.63 | 25.10 | 24.45 | 25.00 | 153,420 | +0.42(+1.70%) |
Sep 20, 2017 | 24.45 | 24.77 | 24.45 | 24.59 | 109,478 | +0.14(+0.57%) |
Sep 19, 2017 | 24.73 | 24.73 | 24.40 | 24.45 | 123,581 | -0.33(-1.31%) |
Sep 18, 2017 | 24.63 | 25.05 | 24.45 | 24.77 | 125,831 | +0.09(+0.38%) |
Sep 15, 2017 | 23.93 | 24.75 | 23.52 | 24.68 | 228,145 | +0.84(+3.51%) |
Sep 14, 2017 | 23.89 | 23.89 | 23.47 | 23.84 | 141,792 | +0.00(+0.00%) |
Sep 13, 2017 | 23.70 | 23.93 | 23.28 | 23.84 | 64,175 | +0.23(+0.98%) |
Sep 12, 2017 | 23.56 | 23.66 | 23.24 | 23.61 | 49,023 | +0.09(+0.40%) |
Sep 11, 2017 | 23.61 | 23.89 | 23.42 | 23.52 | 89,040 | +0.00(+0.00%) |
Sep 08, 2017 | 22.91 | 23.66 | 22.82 | 23.52 | 138,780 | +0.60(+2.64%) |
Sep 07, 2017 | 23.10 | 23.19 | 22.66 | 22.91 | 128,746 | -0.19(-0.80%) |
Sep 06, 2017 | 23.24 | 23.38 | 23.05 | 23.10 | 86,146 | -0.14(-0.60%) |
Sep 05, 2017 | 23.14 | 23.42 | 23.10 | 23.24 | 104,070 | -0.09(-0.40%) |
Sep 01, 2017 | 23.14 | 23.52 | 23.10 | 23.33 | 77,881 | +0.19(+0.80%) |
Aug 31, 2017 | 23.24 | 23.34 | 22.75 | 23.14 | 96,824 | +0.00(+0.00%) |
Aug 30, 2017 | 22.82 | 23.33 | 22.82 | 23.14 | 84,892 | +0.28(+1.22%) |
Aug 29, 2017 | 22.49 | 22.91 | 22.35 | 22.87 | 270,262 | +0.28(+1.23%) |
Aug 28, 2017 | 22.73 | 22.87 | 22.17 | 22.59 | 269,350 | -0.09(-0.41%) |
Aug 25, 2017 | 22.68 | 23.01 | 22.40 | 22.68 | 126,557 | -0.23(-1.01%) |
Aug 24, 2017 | 22.87 | 23.24 | 22.63 | 22.91 | 157,998 | +0.09(+0.41%) |
Aug 23, 2017 | 22.87 | 23.19 | 22.45 | 22.82 | 183,043 | -0.16(-0.71%) |
Aug 22, 2017 | 22.66 | 23.17 | 22.61 | 22.98 | 82,530 | +0.32(+1.43%) |
Aug 21, 2017 | 22.61 | 22.87 | 22.38 | 22.66 | 174,495 | +0.00(+0.00%) |
Aug 18, 2017 | 22.75 | 23.17 | 22.57 | 22.66 | 481,335 | -0.32(-1.41%) |
Aug 17, 2017 | 23.35 | 23.58 | 22.91 | 22.98 | 156,060 | -0.42(-1.78%) |
Aug 16, 2017 | 23.63 | 23.77 | 23.17 | 23.40 | 118,770 | -0.18(-0.78%) |
Aug 15, 2017 | 23.91 | 23.91 | 23.51 | 23.58 | 114,878 | -0.28(-1.16%) |
Aug 14, 2017 | 24.00 | 24.23 | 23.77 | 23.86 | 149,466 | +0.05(+0.19%) |
Aug 11, 2017 | 24.14 | 24.23 | 23.70 | 23.81 | 99,952 | -0.28(-1.15%) |
Aug 10, 2017 | 24.42 | 24.51 | 24.00 | 24.09 | 114,725 | -0.46(-1.88%) |
Aug 09, 2017 | 24.97 | 24.97 | 24.37 | 24.55 | 130,651 | -0.65(-2.57%) |
Aug 08, 2017 | 24.97 | 25.71 | 24.88 | 25.20 | 79,073 | +0.32(+1.30%) |
Aug 07, 2017 | 25.02 | 25.13 | 24.88 | 24.88 | 55,142 | -0.14(-0.55%) |
Aug 04, 2017 | 24.60 | 25.11 | 24.51 | 25.02 | 75,733 | +0.51(+2.08%) |
Aug 03, 2017 | 24.74 | 24.92 | 24.42 | 24.51 | 55,746 | -0.18(-0.75%) |
Aug 02, 2017 | 25.53 | 25.80 | 24.60 | 24.69 | 114,938 | -0.88(-3.44%) |