Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.29 | 25.82 | 25.04 | 25.73 | 1,489,517 | +0.48(+1.92%) |
Oct 30, 2017 | 24.94 | 25.57 | 24.89 | 25.25 | 1,937,726 | +0.50(+2.04%) |
Oct 27, 2017 | 23.82 | 24.89 | 23.71 | 24.74 | 1,112,164 | +0.78(+3.23%) |
Oct 26, 2017 | 24.03 | 24.03 | 23.30 | 23.97 | 1,801,821 | +0.00(+0.00%) |
Oct 25, 2017 | 24.12 | 24.32 | 23.53 | 23.97 | 1,394,326 | -0.37(-1.51%) |
Oct 24, 2017 | 24.83 | 25.15 | 24.18 | 24.34 | 1,147,084 | -0.28(-1.14%) |
Oct 23, 2017 | 25.06 | 25.15 | 24.60 | 24.62 | 922,019 | -0.38(-1.51%) |
Oct 20, 2017 | 25.17 | 25.24 | 24.82 | 24.99 | 1,098,655 | -0.05(-0.19%) |
Oct 19, 2017 | 25.24 | 25.44 | 24.89 | 25.04 | 1,073,640 | -0.41(-1.60%) |
Oct 18, 2017 | 25.62 | 25.96 | 25.45 | 25.45 | 1,159,108 | -0.22(-0.87%) |
Oct 17, 2017 | 25.86 | 26.01 | 25.53 | 25.67 | 1,106,416 | -0.05(-0.19%) |
Oct 16, 2017 | 25.31 | 25.76 | 25.31 | 25.72 | 1,233,843 | +0.68(+2.71%) |
Oct 13, 2017 | 25.23 | 25.39 | 25.00 | 25.04 | 904,950 | +0.00(+0.00%) |
Oct 12, 2017 | 24.90 | 25.26 | 24.69 | 25.04 | 1,212,888 | -0.16(-0.62%) |
Oct 11, 2017 | 25.07 | 25.26 | 24.69 | 25.20 | 1,155,726 | +0.26(+1.05%) |
Oct 10, 2017 | 25.74 | 25.81 | 24.93 | 24.94 | 1,975,119 | -0.41(-1.61%) |
Oct 09, 2017 | 25.30 | 25.45 | 25.11 | 25.34 | 1,194,130 | +0.20(+0.81%) |
Oct 06, 2017 | 25.26 | 25.81 | 25.07 | 25.14 | 2,439,962 | -0.52(-2.04%) |
Oct 05, 2017 | 25.49 | 26.14 | 25.02 | 25.66 | 11,176,531 | -0.81(-3.07%) |
Oct 04, 2017 | 26.84 | 27.02 | 26.29 | 26.48 | 692,908 | -0.34(-1.26%) |
Oct 03, 2017 | 26.25 | 26.85 | 26.23 | 26.82 | 1,317,889 | +0.47(+1.80%) |
Oct 02, 2017 | 25.78 | 26.45 | 25.53 | 26.34 | 1,171,353 | +0.03(+0.11%) |
Sep 29, 2017 | 26.31 | 26.62 | 26.15 | 26.31 | 1,081,684 | -0.18(-0.69%) |
Sep 28, 2017 | 26.50 | 26.92 | 26.27 | 26.50 | 1,405,698 | -0.01(-0.04%) |
Sep 27, 2017 | 26.34 | 26.71 | 25.86 | 26.51 | 1,303,600 | +0.35(+1.33%) |
Sep 26, 2017 | 25.83 | 26.45 | 25.69 | 26.16 | 1,590,105 | +0.22(+0.86%) |
Sep 25, 2017 | 25.13 | 26.14 | 25.08 | 25.93 | 1,708,099 | +1.25(+5.06%) |
Sep 22, 2017 | 24.80 | 25.02 | 24.65 | 24.68 | 836,149 | -0.20(-0.82%) |
Sep 21, 2017 | 24.55 | 24.91 | 24.21 | 24.89 | 955,437 | +0.26(+1.06%) |
Sep 20, 2017 | 24.17 | 24.83 | 24.04 | 24.63 | 1,066,285 | +0.65(+2.71%) |
Sep 19, 2017 | 24.06 | 24.31 | 23.71 | 23.98 | 1,024,415 | -0.01(-0.04%) |
Sep 18, 2017 | 23.48 | 24.03 | 23.45 | 23.99 | 1,148,849 | +0.35(+1.48%) |
Sep 15, 2017 | 23.31 | 23.69 | 23.09 | 23.64 | 2,173,713 | +0.44(+1.88%) |
Sep 14, 2017 | 23.48 | 23.81 | 22.93 | 23.20 | 1,600,453 | -0.07(-0.29%) |
Sep 13, 2017 | 22.65 | 23.53 | 22.56 | 23.27 | 1,783,550 | +0.71(+3.14%) |
Sep 12, 2017 | 22.44 | 23.01 | 22.35 | 22.56 | 1,361,676 | +0.23(+1.04%) |
Sep 11, 2017 | 22.39 | 22.77 | 22.16 | 22.33 | 1,063,495 | +0.03(+0.13%) |
Sep 08, 2017 | 23.37 | 23.37 | 22.18 | 22.30 | 1,193,568 | -1.15(-4.92%) |
Sep 07, 2017 | 23.57 | 23.62 | 22.92 | 23.45 | 1,303,372 | -0.23(-0.98%) |
Sep 06, 2017 | 23.22 | 23.73 | 23.10 | 23.69 | 1,325,880 | +0.64(+2.78%) |
Sep 05, 2017 | 23.42 | 23.59 | 22.81 | 23.05 | 1,063,226 | -0.14(-0.59%) |
Sep 01, 2017 | 22.93 | 23.04 | 22.61 | 23.18 | 950,841 | +0.33(+1.44%) |
Aug 31, 2017 | 22.48 | 23.02 | 22.34 | 22.85 | 1,054,822 | +0.62(+2.79%) |
Aug 30, 2017 | 22.10 | 22.36 | 21.83 | 22.23 | 935,594 | -0.02(-0.09%) |
Aug 29, 2017 | 22.33 | 22.53 | 21.92 | 22.25 | 723,738 | -0.28(-1.25%) |
Aug 28, 2017 | 22.62 | 22.66 | 21.96 | 22.53 | 720,171 | -0.09(-0.39%) |
Aug 25, 2017 | 22.66 | 22.79 | 22.53 | 22.62 | 503,188 | +0.08(+0.34%) |
Aug 24, 2017 | 22.40 | 22.78 | 22.35 | 22.54 | 691,819 | -0.06(-0.26%) |
Aug 23, 2017 | 22.39 | 22.95 | 22.32 | 22.60 | 803,477 | +0.09(+0.39%) |
Aug 22, 2017 | 22.45 | 22.68 | 22.35 | 22.51 | 609,448 | +0.21(+0.96%) |
Aug 21, 2017 | 22.48 | 22.48 | 22.09 | 22.30 | 970,413 | -0.22(-0.99%) |
Aug 18, 2017 | 22.14 | 22.82 | 22.11 | 22.52 | 1,223,324 | +0.37(+1.66%) |
Aug 17, 2017 | 22.50 | 23.17 | 22.16 | 22.16 | 1,151,374 | -0.68(-2.97%) |
Aug 16, 2017 | 22.99 | 23.25 | 22.58 | 22.83 | 720,252 | -0.16(-0.72%) |
Aug 15, 2017 | 22.79 | 23.05 | 22.42 | 23.00 | 896,438 | +0.14(+0.59%) |
Aug 14, 2017 | 23.53 | 23.57 | 22.79 | 22.86 | 1,233,067 | -0.64(-2.72%) |
Aug 11, 2017 | 23.24 | 23.76 | 23.16 | 23.50 | 1,243,515 | +0.08(+0.33%) |
Aug 10, 2017 | 23.68 | 24.01 | 23.42 | 23.42 | 1,608,160 | -0.11(-0.45%) |
Aug 09, 2017 | 23.12 | 23.59 | 23.12 | 23.53 | 1,253,293 | +0.55(+2.40%) |
Aug 08, 2017 | 22.95 | 23.67 | 22.88 | 22.98 | 2,150,110 | -0.08(-0.34%) |
Aug 07, 2017 | 22.65 | 23.16 | 22.51 | 23.06 | 1,788,360 | +0.36(+1.58%) |
Aug 04, 2017 | 21.22 | 22.76 | 21.22 | 22.70 | 2,098,128 | +1.51(+7.14%) |
Aug 03, 2017 | 23.50 | 23.80 | 21.14 | 21.19 | 2,972,372 | -2.11(-9.07%) |
Aug 02, 2017 | 23.00 | 23.42 | 22.60 | 23.30 | 1,601,055 | +0.04(+0.17%) |