Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.34 | 24.58 | 24.12 | 24.38 | 66,557 | +0.13(+0.54%) |
Oct 30, 2017 | 24.14 | 24.41 | 23.94 | 24.25 | 116,664 | +0.18(+0.74%) |
Oct 27, 2017 | 23.61 | 24.08 | 23.53 | 24.07 | 134,574 | +0.59(+2.50%) |
Oct 26, 2017 | 23.69 | 23.69 | 23.36 | 23.48 | 79,333 | -0.31(-1.31%) |
Oct 25, 2017 | 24.13 | 24.20 | 23.70 | 23.79 | 55,490 | -0.46(-1.88%) |
Oct 24, 2017 | 24.79 | 24.79 | 24.22 | 24.25 | 51,216 | -0.52(-2.10%) |
Oct 23, 2017 | 24.91 | 25.07 | 24.77 | 24.77 | 27,749 | -0.13(-0.51%) |
Oct 20, 2017 | 24.70 | 25.06 | 24.70 | 24.90 | 26,971 | +0.20(+0.80%) |
Oct 19, 2017 | 24.66 | 24.74 | 24.42 | 24.70 | 48,788 | -0.08(-0.30%) |
Oct 18, 2017 | 25.07 | 25.10 | 24.69 | 24.77 | 38,082 | -0.08(-0.34%) |
Oct 17, 2017 | 24.98 | 25.08 | 24.81 | 24.86 | 60,629 | +0.03(+0.11%) |
Oct 16, 2017 | 24.78 | 25.24 | 24.65 | 24.83 | 28,896 | +0.04(+0.17%) |
Oct 13, 2017 | 25.15 | 25.15 | 24.70 | 24.79 | 32,937 | -0.12(-0.48%) |
Oct 12, 2017 | 25.15 | 25.15 | 24.79 | 24.91 | 38,286 | -0.12(-0.48%) |
Oct 11, 2017 | 25.16 | 25.16 | 24.98 | 25.03 | 36,513 | -0.08(-0.34%) |
Oct 10, 2017 | 25.18 | 25.25 | 24.79 | 25.11 | 50,764 | -0.01(-0.04%) |
Oct 09, 2017 | 25.31 | 25.52 | 25.11 | 25.12 | 46,037 | -0.13(-0.52%) |
Oct 06, 2017 | 25.17 | 25.37 | 25.05 | 25.25 | 30,972 | +0.07(+0.27%) |
Oct 05, 2017 | 25.04 | 25.22 | 24.86 | 25.19 | 21,230 | +0.31(+1.24%) |
Oct 04, 2017 | 25.07 | 25.22 | 24.85 | 24.88 | 39,950 | -0.19(-0.75%) |
Oct 03, 2017 | 24.95 | 25.07 | 24.58 | 25.07 | 39,973 | +0.27(+1.08%) |
Oct 02, 2017 | 24.75 | 24.87 | 24.42 | 24.80 | 37,912 | +0.16(+0.63%) |
Sep 29, 2017 | 24.60 | 24.65 | 24.37 | 24.64 | 44,810 | +0.18(+0.74%) |
Sep 28, 2017 | 24.06 | 24.61 | 23.96 | 24.46 | 32,301 | +0.48(+1.98%) |
Sep 27, 2017 | 23.81 | 24.04 | 23.66 | 23.99 | 31,748 | +0.18(+0.75%) |
Sep 26, 2017 | 23.99 | 24.14 | 23.73 | 23.81 | 14,412 | -0.22(-0.90%) |
Sep 25, 2017 | 24.23 | 24.23 | 23.86 | 24.02 | 22,892 | -0.17(-0.72%) |
Sep 22, 2017 | 24.23 | 24.30 | 24.08 | 24.20 | 14,626 | +0.01(+0.05%) |
Sep 21, 2017 | 24.01 | 24.51 | 24.01 | 24.18 | 18,178 | +0.06(+0.23%) |
Sep 20, 2017 | 23.95 | 24.24 | 23.89 | 24.13 | 29,567 | +0.26(+1.11%) |
Sep 19, 2017 | 24.14 | 24.14 | 23.75 | 23.86 | 32,824 | -0.15(-0.63%) |
Sep 18, 2017 | 24.05 | 24.16 | 23.97 | 24.01 | 41,636 | +0.12(+0.49%) |
Sep 15, 2017 | 23.94 | 24.03 | 23.80 | 23.90 | 18,983 | -0.04(-0.17%) |
Sep 14, 2017 | 23.96 | 24.14 | 23.70 | 23.94 | 19,241 | -0.01(-0.04%) |
Sep 13, 2017 | 23.87 | 23.97 | 23.68 | 23.95 | 37,710 | +0.20(+0.86%) |
Sep 12, 2017 | 23.97 | 23.97 | 23.64 | 23.74 | 30,974 | -0.04(-0.18%) |
Sep 11, 2017 | 23.95 | 23.95 | 23.63 | 23.79 | 18,498 | +0.20(+0.85%) |
Sep 08, 2017 | 23.76 | 23.76 | 23.57 | 23.59 | 11,833 | -0.17(-0.72%) |
Sep 07, 2017 | 23.62 | 23.76 | 23.33 | 23.76 | 24,899 | +0.23(+0.96%) |
Sep 06, 2017 | 23.85 | 23.85 | 23.36 | 23.53 | 25,975 | -0.09(-0.40%) |
Sep 05, 2017 | 23.56 | 23.76 | 23.25 | 23.63 | 57,065 | -0.19(-0.79%) |
Sep 01, 2017 | 23.85 | 23.88 | 23.53 | 23.82 | 93,215 | +0.20(+0.83%) |
Aug 31, 2017 | 22.91 | 23.74 | 22.91 | 23.62 | 75,027 | +0.70(+3.07%) |
Aug 30, 2017 | 22.73 | 23.05 | 22.73 | 22.91 | 40,830 | +0.19(+0.83%) |
Aug 29, 2017 | 22.45 | 22.84 | 22.35 | 22.73 | 25,714 | +0.22(+0.98%) |
Aug 28, 2017 | 21.83 | 22.53 | 21.83 | 22.51 | 43,845 | +1.14(+5.34%) |
Aug 25, 2017 | 21.58 | 21.76 | 21.26 | 21.37 | 13,557 | +0.02(+0.09%) |
Aug 24, 2017 | 21.17 | 21.35 | 21.12 | 21.35 | 4,888 | +0.23(+1.07%) |
Aug 23, 2017 | 21.05 | 21.28 | 21.02 | 21.12 | 11,173 | +0.00(+0.00%) |
Aug 22, 2017 | 20.71 | 21.16 | 20.70 | 21.12 | 10,485 | +0.50(+2.41%) |
Aug 21, 2017 | 20.45 | 20.66 | 20.40 | 20.62 | 3,443 | +0.09(+0.46%) |
Aug 18, 2017 | 20.66 | 20.69 | 20.44 | 20.53 | 7,198 | -0.08(-0.41%) |
Aug 17, 2017 | 21.09 | 21.20 | 20.61 | 20.61 | 39,843 | -0.52(-2.44%) |
Aug 16, 2017 | 21.38 | 21.48 | 21.13 | 21.13 | 18,983 | -0.09(-0.44%) |
Aug 15, 2017 | 21.37 | 21.50 | 21.22 | 21.22 | 8,177 | -0.20(-0.94%) |
Aug 14, 2017 | 21.36 | 21.43 | 21.25 | 21.43 | 12,581 | +0.40(+1.92%) |
Aug 11, 2017 | 20.56 | 21.04 | 20.56 | 21.02 | 9,459 | +0.38(+1.84%) |
Aug 10, 2017 | 21.06 | 21.06 | 20.60 | 20.64 | 8,133 | -0.50(-2.35%) |
Aug 09, 2017 | 21.07 | 21.31 | 21.07 | 21.14 | 10,107 | -0.20(-0.92%) |
Aug 08, 2017 | 21.71 | 21.71 | 21.34 | 21.34 | 12,397 | -0.24(-1.13%) |
Aug 07, 2017 | 21.39 | 21.67 | 21.27 | 21.58 | 24,341 | +0.20(+0.95%) |
Aug 04, 2017 | 21.18 | 21.40 | 21.18 | 21.38 | 45,347 | +0.33(+1.55%) |
Aug 03, 2017 | 20.78 | 21.18 | 20.78 | 21.05 | 18,312 | +0.18(+0.87%) |
Aug 02, 2017 | 20.89 | 21.01 | 20.41 | 20.87 | 12,466 | +0.06(+0.31%) |