Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.04 | 22.26 | 21.90 | 22.02 | 259,361 | -0.03(-0.14%) |
Oct 30, 2017 | 21.50 | 22.36 | 21.47 | 22.06 | 617,908 | +0.52(+2.41%) |
Oct 27, 2017 | 22.09 | 22.23 | 20.75 | 21.54 | 375,188 | -0.76(-3.42%) |
Oct 26, 2017 | 22.17 | 22.39 | 22.05 | 22.30 | 192,894 | +0.12(+0.52%) |
Oct 25, 2017 | 22.40 | 22.40 | 21.78 | 22.18 | 739,979 | -0.25(-1.12%) |
Oct 24, 2017 | 22.59 | 22.67 | 22.34 | 22.43 | 121,620 | -0.16(-0.70%) |
Oct 23, 2017 | 22.57 | 22.63 | 22.41 | 22.59 | 127,493 | +0.06(+0.27%) |
Oct 20, 2017 | 22.83 | 22.84 | 22.46 | 22.53 | 149,241 | -0.30(-1.31%) |
Oct 19, 2017 | 23.03 | 23.03 | 22.62 | 22.83 | 235,423 | -0.24(-1.06%) |
Oct 18, 2017 | 23.53 | 23.53 | 22.94 | 23.08 | 169,775 | -0.40(-1.69%) |
Oct 17, 2017 | 23.52 | 23.83 | 23.36 | 23.47 | 112,587 | +0.06(+0.26%) |
Oct 16, 2017 | 24.35 | 24.36 | 23.22 | 23.41 | 145,535 | -0.90(-3.72%) |
Oct 13, 2017 | 24.15 | 24.51 | 24.15 | 24.32 | 157,558 | -0.41(-1.66%) |
Oct 12, 2017 | 25.04 | 25.05 | 24.44 | 24.73 | 184,838 | -0.31(-1.24%) |
Oct 11, 2017 | 25.01 | 25.13 | 24.87 | 25.04 | 136,011 | +0.16(+0.66%) |
Oct 10, 2017 | 24.50 | 24.88 | 24.45 | 24.87 | 97,687 | +0.48(+1.98%) |
Oct 09, 2017 | 24.25 | 24.43 | 24.25 | 24.39 | 47,499 | +0.10(+0.40%) |
Oct 06, 2017 | 24.16 | 24.43 | 24.16 | 24.29 | 56,908 | +0.12(+0.51%) |
Oct 05, 2017 | 24.17 | 24.31 | 24.07 | 24.17 | 67,388 | -0.02(-0.08%) |
Oct 04, 2017 | 23.94 | 24.33 | 23.94 | 24.19 | 67,712 | +0.30(+1.25%) |
Oct 03, 2017 | 23.55 | 24.00 | 23.55 | 23.89 | 76,361 | +0.24(+1.01%) |
Oct 02, 2017 | 23.01 | 24.25 | 23.01 | 23.65 | 117,898 | +0.36(+1.55%) |
Sep 29, 2017 | 24.32 | 24.32 | 22.97 | 23.29 | 368,048 | -1.96(-7.77%) |
Sep 28, 2017 | 25.14 | 25.27 | 24.94 | 25.25 | 69,897 | +0.13(+0.54%) |
Sep 27, 2017 | 25.25 | 25.59 | 24.79 | 25.12 | 159,497 | -0.06(-0.24%) |
Sep 26, 2017 | 24.65 | 25.23 | 24.55 | 25.18 | 100,283 | +0.64(+2.61%) |
Sep 25, 2017 | 23.94 | 24.66 | 23.83 | 24.54 | 80,689 | +0.30(+1.23%) |
Sep 22, 2017 | 24.02 | 24.55 | 23.92 | 24.24 | 83,383 | +0.23(+0.97%) |
Sep 21, 2017 | 23.59 | 24.08 | 23.42 | 24.00 | 77,435 | +0.42(+1.79%) |
Sep 20, 2017 | 23.45 | 23.75 | 23.36 | 23.58 | 105,681 | +0.16(+0.70%) |
Sep 19, 2017 | 22.86 | 23.45 | 22.86 | 23.42 | 104,632 | +0.57(+2.51%) |
Sep 18, 2017 | 23.43 | 23.43 | 22.75 | 22.84 | 51,991 | -0.42(-1.81%) |
Sep 15, 2017 | 23.14 | 23.43 | 23.14 | 23.27 | 72,978 | +0.09(+0.40%) |
Sep 14, 2017 | 22.94 | 23.33 | 22.84 | 23.17 | 110,768 | +0.19(+0.82%) |
Sep 13, 2017 | 23.45 | 23.45 | 22.76 | 22.98 | 84,990 | -0.47(-2.01%) |
Sep 12, 2017 | 23.42 | 23.58 | 23.33 | 23.45 | 65,265 | +0.19(+0.81%) |
Sep 11, 2017 | 23.13 | 23.27 | 22.87 | 23.27 | 83,630 | +0.23(+0.98%) |
Sep 08, 2017 | 23.22 | 23.22 | 22.35 | 23.04 | 167,657 | -0.07(-0.29%) |
Sep 07, 2017 | 22.41 | 23.13 | 22.30 | 23.11 | 168,004 | +0.89(+4.02%) |
Sep 06, 2017 | 21.33 | 22.23 | 21.22 | 22.21 | 101,702 | +0.88(+4.12%) |
Sep 05, 2017 | 21.55 | 21.60 | 21.00 | 21.33 | 51,433 | -0.21(-0.99%) |
Sep 01, 2017 | 21.16 | 21.67 | 21.14 | 21.55 | 87,999 | +0.51(+2.44%) |
Aug 31, 2017 | 20.88 | 21.05 | 20.83 | 21.04 | 62,614 | +0.18(+0.85%) |
Aug 30, 2017 | 21.08 | 21.10 | 20.76 | 20.86 | 59,998 | +0.09(+0.45%) |
Aug 29, 2017 | 20.14 | 20.81 | 20.06 | 20.76 | 107,269 | +0.39(+1.90%) |
Aug 28, 2017 | 20.06 | 20.38 | 20.05 | 20.38 | 42,359 | +0.52(+2.61%) |
Aug 25, 2017 | 19.79 | 20.07 | 19.74 | 19.86 | 22,689 | +0.09(+0.45%) |
Aug 24, 2017 | 19.64 | 19.80 | 19.62 | 19.77 | 32,385 | +0.20(+1.03%) |
Aug 23, 2017 | 19.34 | 19.78 | 19.34 | 19.57 | 24,581 | +0.05(+0.27%) |
Aug 22, 2017 | 19.41 | 19.53 | 19.24 | 19.51 | 50,235 | +0.20(+1.05%) |
Aug 21, 2017 | 19.31 | 19.42 | 19.19 | 19.31 | 15,040 | +0.01(+0.03%) |
Aug 18, 2017 | 19.29 | 19.54 | 19.26 | 19.31 | 35,473 | +0.03(+0.15%) |
Aug 17, 2017 | 19.36 | 19.56 | 19.18 | 19.28 | 60,798 | -0.19(-0.98%) |
Aug 16, 2017 | 19.57 | 19.57 | 19.34 | 19.47 | 16,868 | +0.05(+0.25%) |
Aug 15, 2017 | 19.42 | 19.51 | 19.39 | 19.42 | 10,513 | -0.06(-0.31%) |
Aug 14, 2017 | 19.50 | 19.52 | 19.40 | 19.48 | 20,306 | +0.07(+0.34%) |
Aug 11, 2017 | 19.44 | 19.63 | 19.40 | 19.41 | 14,061 | -0.11(-0.58%) |
Aug 10, 2017 | 19.56 | 19.62 | 19.41 | 19.53 | 18,466 | -0.12(-0.61%) |
Aug 09, 2017 | 19.64 | 19.68 | 19.58 | 19.64 | 25,400 | -0.07(-0.33%) |
Aug 08, 2017 | 19.69 | 19.78 | 19.60 | 19.71 | 31,400 | -0.02(-0.12%) |
Aug 07, 2017 | 19.69 | 20.10 | 19.69 | 19.73 | 17,789 | +0.07(+0.33%) |
Aug 04, 2017 | 19.71 | 19.75 | 19.56 | 19.67 | 37,693 | -0.01(-0.03%) |
Aug 03, 2017 | 20.03 | 20.03 | 19.41 | 19.67 | 41,037 | -0.99(-4.78%) |
Aug 02, 2017 | 20.98 | 21.06 | 20.64 | 20.66 | 24,534 | -0.14(-0.66%) |