Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.24 | 24.72 | 24.18 | 24.45 | 103,406 | +0.25(+1.04%) |
Oct 30, 2017 | 24.76 | 24.91 | 23.86 | 24.19 | 122,938 | -0.62(-2.51%) |
Oct 27, 2017 | 24.35 | 24.83 | 24.18 | 24.82 | 112,693 | +0.39(+1.60%) |
Oct 26, 2017 | 24.13 | 24.53 | 24.06 | 24.43 | 92,390 | +0.36(+1.51%) |
Oct 25, 2017 | 23.93 | 24.23 | 23.78 | 24.06 | 76,858 | +0.06(+0.27%) |
Oct 24, 2017 | 24.10 | 24.28 | 23.95 | 24.00 | 151,278 | -0.06(-0.27%) |
Oct 23, 2017 | 24.60 | 24.72 | 24.00 | 24.06 | 124,090 | -0.40(-1.63%) |
Oct 20, 2017 | 24.44 | 24.70 | 24.07 | 24.46 | 118,269 | +0.22(+0.92%) |
Oct 19, 2017 | 24.14 | 24.30 | 23.97 | 24.24 | 46,801 | -0.07(-0.27%) |
Oct 18, 2017 | 24.12 | 24.36 | 23.99 | 24.31 | 126,070 | +0.28(+1.16%) |
Oct 17, 2017 | 24.19 | 24.31 | 23.93 | 24.03 | 96,270 | -0.28(-1.15%) |
Oct 16, 2017 | 24.25 | 24.41 | 24.14 | 24.31 | 67,217 | +0.04(+0.15%) |
Oct 13, 2017 | 24.44 | 24.44 | 24.15 | 24.27 | 95,618 | -0.05(-0.19%) |
Oct 12, 2017 | 24.30 | 24.44 | 24.21 | 24.32 | 135,172 | -0.05(-0.19%) |
Oct 11, 2017 | 24.38 | 24.02 | 24.36 | 130,252 | +0.24(+1.00%) | |
Oct 10, 2017 | 24.20 | 24.36 | 24.06 | 24.12 | 233,814 | +0.07(+0.31%) |
Oct 09, 2017 | 24.18 | 24.45 | 24.05 | 24.05 | 99,129 | -0.14(-0.58%) |
Oct 06, 2017 | 24.27 | 24.44 | 24.08 | 24.19 | 73,213 | -0.09(-0.38%) |
Oct 05, 2017 | 24.02 | 24.35 | 23.92 | 24.28 | 112,327 | +0.42(+1.75%) |
Oct 04, 2017 | 23.92 | 24.15 | 23.76 | 23.86 | 76,207 | -0.20(-0.81%) |
Oct 03, 2017 | 23.73 | 24.10 | 23.65 | 24.06 | 148,868 | +0.43(+1.81%) |
Oct 02, 2017 | 23.31 | 23.80 | 22.94 | 23.63 | 276,857 | +0.32(+1.36%) |
Sep 29, 2017 | 23.63 | 23.67 | 23.11 | 23.31 | 200,277 | -0.28(-1.18%) |
Sep 28, 2017 | 23.49 | 23.67 | 23.37 | 23.59 | 184,202 | +0.07(+0.32%) |
Sep 27, 2017 | 22.76 | 23.65 | 22.54 | 23.52 | 156,354 | +0.82(+3.60%) |
Sep 26, 2017 | 22.45 | 22.88 | 22.35 | 22.70 | 142,289 | +0.29(+1.29%) |
Sep 25, 2017 | 22.07 | 22.46 | 22.02 | 22.41 | 132,112 | +0.32(+1.43%) |
Sep 22, 2017 | 21.86 | 22.25 | 21.74 | 22.09 | 110,503 | +0.22(+1.02%) |
Sep 21, 2017 | 21.67 | 21.88 | 21.63 | 21.87 | 131,160 | +0.27(+1.25%) |
Sep 20, 2017 | 21.35 | 21.78 | 20.91 | 21.60 | 176,690 | +0.25(+1.18%) |
Sep 19, 2017 | 21.08 | 21.39 | 21.03 | 21.35 | 183,648 | +0.27(+1.28%) |
Sep 18, 2017 | 20.72 | 21.15 | 20.70 | 21.08 | 170,086 | +0.37(+1.79%) |
Sep 15, 2017 | 20.52 | 20.82 | 20.44 | 20.71 | 402,502 | +0.24(+1.18%) |
Sep 14, 2017 | 20.61 | 20.68 | 20.43 | 20.47 | 179,280 | -0.18(-0.85%) |
Sep 13, 2017 | 20.78 | 20.98 | 20.46 | 20.65 | 161,185 | -0.17(-0.80%) |
Sep 12, 2017 | 20.68 | 20.97 | 20.58 | 20.81 | 123,354 | +0.08(+0.40%) |
Sep 11, 2017 | 20.72 | 20.89 | 20.63 | 20.73 | 80,938 | +0.12(+0.59%) |
Sep 08, 2017 | 20.39 | 20.70 | 20.37 | 20.61 | 78,089 | +0.17(+0.82%) |
Sep 07, 2017 | 20.29 | 20.45 | 20.08 | 20.44 | 87,586 | +0.17(+0.83%) |
Sep 06, 2017 | 20.24 | 20.52 | 20.03 | 20.27 | 102,880 | +0.09(+0.46%) |
Sep 05, 2017 | 20.13 | 20.48 | 20.09 | 20.18 | 126,158 | +0.03(+0.14%) |
Sep 01, 2017 | 20.09 | 20.35 | 20.09 | 20.15 | 115,191 | +0.06(+0.28%) |
Aug 31, 2017 | 19.97 | 20.13 | 19.92 | 20.10 | 101,375 | +0.14(+0.70%) |
Aug 30, 2017 | 19.90 | 20.12 | 19.85 | 19.96 | 55,844 | +0.06(+0.33%) |
Aug 29, 2017 | 19.70 | 19.96 | 19.68 | 19.89 | 76,007 | +0.07(+0.37%) |
Aug 28, 2017 | 19.88 | 20.00 | 19.76 | 19.82 | 84,169 | -0.08(-0.42%) |
Aug 25, 2017 | 19.87 | 19.97 | 19.73 | 19.90 | 64,537 | +0.13(+0.66%) |
Aug 24, 2017 | 19.74 | 19.88 | 19.65 | 19.77 | 75,541 | +0.06(+0.33%) |
Aug 23, 2017 | 19.82 | 19.85 | 19.70 | 19.71 | 70,034 | -0.20(-1.03%) |
Aug 22, 2017 | 19.82 | 19.99 | 19.63 | 19.91 | 84,986 | +0.14(+0.71%) |
Aug 21, 2017 | 19.86 | 20.14 | 19.71 | 19.77 | 129,592 | -0.08(-0.42%) |
Aug 18, 2017 | 19.52 | 20.00 | 19.52 | 19.86 | 554,875 | +0.14(+0.73%) |
Aug 17, 2017 | 19.80 | 19.98 | 19.67 | 19.71 | 156,066 | -0.27(-1.34%) |
Aug 16, 2017 | 19.96 | 20.08 | 19.81 | 19.98 | 105,877 | +0.01(+0.05%) |
Aug 15, 2017 | 20.14 | 20.24 | 19.94 | 19.97 | 92,844 | -0.19(-0.92%) |
Aug 14, 2017 | 19.90 | 20.72 | 19.85 | 20.16 | 238,056 | +0.23(+1.16%) |
Aug 11, 2017 | 20.17 | 20.21 | 19.61 | 19.92 | 174,763 | -0.27(-1.33%) |
Aug 10, 2017 | 20.94 | 21.04 | 19.87 | 20.19 | 185,009 | -0.86(-4.09%) |
Aug 09, 2017 | 21.29 | 21.97 | 20.56 | 21.05 | 251,131 | +0.65(+3.18%) |
Aug 08, 2017 | 20.24 | 20.62 | 20.18 | 20.41 | 122,065 | +0.16(+0.78%) |
Aug 07, 2017 | 20.72 | 20.73 | 20.21 | 20.25 | 139,634 | -0.44(-2.10%) |
Aug 04, 2017 | 20.75 | 20.80 | 20.61 | 20.68 | 71,983 | -0.01(-0.04%) |
Aug 03, 2017 | 21.15 | 21.15 | 20.56 | 20.69 | 83,283 | -0.29(-1.37%) |
Aug 02, 2017 | 21.29 | 21.29 | 20.91 | 20.98 | 136,120 | -0.23(-1.09%) |