Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.35 | 22.85 | 22.20 | 22.65 | 79,661 | +0.30(+1.34%) |
Oct 30, 2017 | 23.00 | 23.15 | 22.25 | 22.35 | 33,934 | -0.70(-3.04%) |
Oct 27, 2017 | 22.85 | 23.10 | 22.70 | 23.05 | 90,733 | +0.25(+1.10%) |
Oct 26, 2017 | 22.85 | 23.00 | 22.70 | 22.80 | 64,781 | +0.10(+0.44%) |
Oct 25, 2017 | 22.65 | 22.90 | 22.55 | 22.70 | 61,545 | +0.05(+0.22%) |
Oct 24, 2017 | 22.85 | 22.95 | 22.50 | 22.65 | 59,310 | +0.05(+0.22%) |
Oct 23, 2017 | 23.00 | 23.10 | 22.60 | 22.60 | 78,864 | -0.35(-1.53%) |
Oct 20, 2017 | 23.20 | 23.20 | 22.80 | 22.95 | 134,162 | +0.05(+0.22%) |
Oct 19, 2017 | 23.80 | 23.80 | 22.20 | 22.90 | 93,328 | +0.15(+0.66%) |
Oct 18, 2017 | 23.00 | 23.40 | 22.75 | 22.75 | 50,408 | -0.20(-0.87%) |
Oct 17, 2017 | 23.30 | 23.30 | 22.90 | 22.95 | 39,931 | -0.20(-0.86%) |
Oct 16, 2017 | 23.10 | 23.80 | 23.00 | 23.15 | 28,571 | +0.10(+0.43%) |
Oct 13, 2017 | 23.05 | 23.20 | 22.85 | 23.05 | 28,812 | -0.10(-0.43%) |
Oct 12, 2017 | 23.23 | 23.35 | 23.05 | 23.15 | 46,681 | -0.20(-0.86%) |
Oct 11, 2017 | 23.45 | 23.05 | 23.35 | 47,559 | +0.05(+0.21%) | |
Oct 10, 2017 | 23.35 | 23.40 | 22.90 | 23.30 | 45,997 | +0.10(+0.43%) |
Oct 09, 2017 | 23.10 | 23.35 | 22.85 | 23.20 | 55,507 | +0.20(+0.87%) |
Oct 06, 2017 | 22.75 | 23.10 | 22.75 | 23.00 | 57,138 | +0.25(+1.10%) |
Oct 05, 2017 | 22.60 | 22.90 | 22.60 | 22.75 | 80,432 | +0.25(+1.11%) |
Oct 04, 2017 | 22.90 | 23.05 | 22.50 | 22.50 | 68,251 | -0.40(-1.75%) |
Oct 03, 2017 | 23.25 | 23.25 | 22.80 | 22.90 | 72,559 | -0.25(-1.08%) |
Oct 02, 2017 | 22.95 | 23.15 | 22.70 | 23.15 | 77,082 | +0.25(+1.09%) |
Sep 29, 2017 | 22.90 | 23.30 | 22.85 | 22.90 | 128,151 | +0.00(+0.00%) |
Sep 28, 2017 | 22.75 | 23.00 | 22.65 | 22.90 | 68,576 | +0.10(+0.44%) |
Sep 27, 2017 | 22.50 | 22.85 | 22.25 | 22.80 | 168,987 | +0.45(+2.01%) |
Sep 26, 2017 | 22.55 | 22.65 | 22.27 | 22.35 | 148,031 | -0.05(-0.22%) |
Sep 25, 2017 | 22.70 | 22.75 | 22.25 | 22.40 | 75,677 | -0.40(-1.75%) |
Sep 22, 2017 | 22.10 | 22.90 | 22.00 | 22.80 | 122,223 | +0.65(+2.93%) |
Sep 21, 2017 | 21.80 | 22.25 | 21.75 | 22.15 | 68,910 | +0.35(+1.61%) |
Sep 20, 2017 | 21.50 | 21.95 | 21.35 | 21.80 | 46,796 | +0.25(+1.16%) |
Sep 19, 2017 | 21.45 | 21.70 | 21.30 | 21.55 | 75,607 | +0.15(+0.70%) |
Sep 18, 2017 | 21.30 | 21.75 | 21.30 | 21.40 | 77,465 | +0.10(+0.47%) |
Sep 15, 2017 | 21.05 | 21.30 | 20.98 | 21.30 | 151,877 | +0.25(+1.19%) |
Sep 14, 2017 | 21.10 | 21.20 | 20.90 | 21.05 | 47,353 | -0.05(-0.24%) |
Sep 13, 2017 | 20.95 | 21.10 | 20.95 | 21.10 | 86,411 | +0.05(+0.24%) |
Sep 12, 2017 | 20.75 | 21.05 | 20.70 | 21.05 | 96,676 | +0.25(+1.20%) |
Sep 11, 2017 | 20.85 | 21.05 | 20.55 | 20.80 | 118,236 | +0.20(+0.97%) |
Sep 08, 2017 | 20.35 | 20.85 | 20.35 | 20.60 | 59,981 | +0.15(+0.73%) |
Sep 07, 2017 | 20.60 | 20.60 | 20.35 | 20.45 | 69,380 | -0.20(-0.97%) |
Sep 06, 2017 | 20.50 | 20.80 | 20.40 | 20.65 | 89,323 | +0.25(+1.23%) |
Sep 05, 2017 | 20.90 | 20.95 | 20.30 | 20.40 | 74,854 | -0.55(-2.63%) |
Sep 01, 2017 | 21.05 | 21.15 | 21.05 | 20.95 | 60,570 | +0.05(+0.24%) |
Aug 31, 2017 | 20.80 | 21.05 | 20.80 | 20.90 | 89,420 | +0.00(+0.00%) |
Aug 30, 2017 | 20.75 | 21.05 | 20.75 | 20.90 | 80,211 | +0.15(+0.72%) |
Aug 29, 2017 | 20.55 | 20.95 | 20.55 | 20.75 | 136,982 | -0.10(-0.48%) |
Aug 28, 2017 | 21.25 | 21.35 | 20.80 | 20.85 | 63,470 | -0.35(-1.65%) |
Aug 25, 2017 | 21.10 | 21.25 | 21.00 | 21.20 | 134,449 | +0.10(+0.47%) |
Aug 24, 2017 | 21.10 | 21.15 | 20.85 | 21.10 | 45,255 | +0.05(+0.24%) |
Aug 23, 2017 | 21.00 | 21.25 | 21.00 | 21.05 | 110,561 | -0.15(-0.71%) |
Aug 22, 2017 | 21.05 | 21.30 | 21.05 | 21.20 | 61,385 | +0.20(+0.95%) |
Aug 21, 2017 | 21.05 | 21.30 | 20.95 | 21.00 | 56,252 | -0.15(-0.71%) |
Aug 18, 2017 | 20.80 | 21.45 | 20.45 | 21.15 | 116,647 | +0.10(+0.48%) |
Aug 17, 2017 | 21.55 | 21.72 | 21.05 | 21.05 | 66,743 | -0.65(-3.00%) |
Aug 16, 2017 | 21.95 | 22.00 | 21.57 | 21.70 | 44,070 | -0.10(-0.46%) |
Aug 15, 2017 | 22.45 | 22.55 | 21.75 | 21.80 | 81,246 | -0.40(-1.80%) |
Aug 14, 2017 | 21.55 | 22.50 | 21.55 | 22.20 | 192,729 | +0.75(+3.50%) |
Aug 11, 2017 | 21.85 | 21.95 | 21.40 | 21.45 | 130,878 | -0.30(-1.38%) |
Aug 10, 2017 | 22.25 | 22.25 | 21.65 | 21.75 | 127,265 | -0.60(-2.68%) |
Aug 09, 2017 | 22.70 | 22.90 | 22.35 | 22.35 | 56,370 | -0.45(-1.97%) |
Aug 08, 2017 | 22.85 | 23.40 | 22.80 | 22.80 | 70,050 | -0.12(-0.55%) |
Aug 07, 2017 | 23.05 | 23.15 | 22.70 | 22.93 | 49,634 | -0.12(-0.54%) |
Aug 04, 2017 | 23.00 | 23.40 | 22.90 | 23.05 | 103,394 | +0.10(+0.44%) |
Aug 03, 2017 | 22.80 | 23.15 | 22.75 | 22.95 | 162,685 | +0.15(+0.66%) |
Aug 02, 2017 | 23.25 | 23.35 | 22.65 | 22.80 | 174,115 | -0.45(-1.94%) |