Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.12 | 23.41 | 23.05 | 23.26 | 235,833 | +0.18(+0.78%) |
Oct 30, 2017 | 22.89 | 23.12 | 22.68 | 23.08 | 213,454 | +0.17(+0.74%) |
Oct 27, 2017 | 22.82 | 23.10 | 22.62 | 22.91 | 167,750 | +0.10(+0.44%) |
Oct 26, 2017 | 22.89 | 23.21 | 22.80 | 22.81 | 135,786 | -0.03(-0.13%) |
Oct 25, 2017 | 23.25 | 23.25 | 22.78 | 22.84 | 127,158 | -0.49(-2.10%) |
Oct 24, 2017 | 23.29 | 23.68 | 23.24 | 23.33 | 177,217 | +0.17(+0.73%) |
Oct 23, 2017 | 23.54 | 23.57 | 23.07 | 23.16 | 217,749 | -0.40(-1.70%) |
Oct 20, 2017 | 23.35 | 23.59 | 23.24 | 23.56 | 230,454 | +0.45(+1.95%) |
Oct 19, 2017 | 23.30 | 23.37 | 22.92 | 23.11 | 180,971 | -0.28(-1.20%) |
Oct 18, 2017 | 23.56 | 23.73 | 23.29 | 23.39 | 401,078 | -0.14(-0.59%) |
Oct 17, 2017 | 24.02 | 24.19 | 23.50 | 23.53 | 400,214 | -0.47(-1.96%) |
Oct 16, 2017 | 24.14 | 24.26 | 23.86 | 24.00 | 161,268 | +0.00(+0.00%) |
Oct 13, 2017 | 24.05 | 24.18 | 23.91 | 24.00 | 152,657 | +0.05(+0.21%) |
Oct 12, 2017 | 23.96 | 24.08 | 23.68 | 23.95 | 304,796 | -0.04(-0.17%) |
Oct 11, 2017 | 23.15 | 24.19 | 23.11 | 23.99 | 639,918 | +0.85(+3.67%) |
Oct 10, 2017 | 23.02 | 23.15 | 22.95 | 23.14 | 231,313 | +0.21(+0.92%) |
Oct 09, 2017 | 22.69 | 22.98 | 22.47 | 22.93 | 386,557 | +0.24(+1.06%) |
Oct 06, 2017 | 22.80 | 22.84 | 22.53 | 22.69 | 183,757 | -0.13(-0.57%) |
Oct 05, 2017 | 22.88 | 23.12 | 22.78 | 22.82 | 227,635 | -0.04(-0.17%) |
Oct 04, 2017 | 22.95 | 23.00 | 22.71 | 22.86 | 236,797 | -0.17(-0.74%) |
Oct 03, 2017 | 22.77 | 23.06 | 22.62 | 23.03 | 260,322 | +0.40(+1.77%) |
Oct 02, 2017 | 22.39 | 22.65 | 22.25 | 22.63 | 275,414 | +0.34(+1.53%) |
Sep 29, 2017 | 22.11 | 22.46 | 22.11 | 22.29 | 205,067 | +0.13(+0.59%) |
Sep 28, 2017 | 21.82 | 22.20 | 21.77 | 22.16 | 189,056 | +0.32(+1.47%) |
Sep 27, 2017 | 22.02 | 22.05 | 21.46 | 21.84 | 283,176 | -0.01(-0.05%) |
Sep 26, 2017 | 21.84 | 22.00 | 21.75 | 21.85 | 142,096 | +0.05(+0.23%) |
Sep 25, 2017 | 21.97 | 22.13 | 21.76 | 21.80 | 150,348 | -0.23(-1.04%) |
Sep 22, 2017 | 21.99 | 22.10 | 21.96 | 22.03 | 145,916 | +0.06(+0.27%) |
Sep 21, 2017 | 22.06 | 22.17 | 21.87 | 21.97 | 151,612 | -0.08(-0.36%) |
Sep 20, 2017 | 21.90 | 22.13 | 21.76 | 22.05 | 168,795 | +0.20(+0.92%) |
Sep 19, 2017 | 21.49 | 21.93 | 21.45 | 21.85 | 357,453 | +0.37(+1.72%) |
Sep 18, 2017 | 21.55 | 21.63 | 21.41 | 21.48 | 304,496 | -0.08(-0.37%) |
Sep 15, 2017 | 21.52 | 21.64 | 21.30 | 21.56 | 366,186 | +0.02(+0.09%) |
Sep 14, 2017 | 21.72 | 21.83 | 21.47 | 21.54 | 166,507 | -0.18(-0.83%) |
Sep 13, 2017 | 21.68 | 21.94 | 21.67 | 21.72 | 211,865 | +0.06(+0.28%) |
Sep 12, 2017 | 21.41 | 21.69 | 21.34 | 21.66 | 195,824 | +0.38(+1.79%) |
Sep 11, 2017 | 21.50 | 21.55 | 21.16 | 21.28 | 361,284 | -0.07(-0.33%) |
Sep 08, 2017 | 20.93 | 21.39 | 20.84 | 21.35 | 259,203 | +0.34(+1.62%) |
Sep 07, 2017 | 21.52 | 21.52 | 20.96 | 21.01 | 431,125 | -0.48(-2.23%) |
Sep 06, 2017 | 21.94 | 22.14 | 21.46 | 21.49 | 466,115 | -0.37(-1.69%) |
Sep 05, 2017 | 22.38 | 22.39 | 21.47 | 21.86 | 377,082 | -0.58(-2.58%) |
Sep 01, 2017 | 22.42 | 22.59 | 22.21 | 22.44 | 162,072 | +0.02(+0.09%) |
Aug 31, 2017 | 22.21 | 22.46 | 22.11 | 22.42 | 279,214 | +0.30(+1.36%) |
Aug 30, 2017 | 21.88 | 22.15 | 21.85 | 22.12 | 143,345 | +0.21(+0.96%) |
Aug 29, 2017 | 21.67 | 21.96 | 21.40 | 21.91 | 262,165 | -0.11(-0.50%) |
Aug 28, 2017 | 22.12 | 22.30 | 21.90 | 22.02 | 190,365 | -0.01(-0.05%) |
Aug 25, 2017 | 22.13 | 22.29 | 21.95 | 22.03 | 143,807 | +0.03(+0.14%) |
Aug 24, 2017 | 22.00 | 22.10 | 21.80 | 22.00 | 106,962 | +0.15(+0.69%) |
Aug 23, 2017 | 21.89 | 22.12 | 21.77 | 21.85 | 209,554 | -0.18(-0.82%) |
Aug 22, 2017 | 21.84 | 22.17 | 21.75 | 22.03 | 150,934 | +0.32(+1.47%) |
Aug 21, 2017 | 21.86 | 21.95 | 21.62 | 21.71 | 155,387 | -0.16(-0.73%) |
Aug 18, 2017 | 21.72 | 22.00 | 21.67 | 21.87 | 199,439 | +0.00(+0.00%) |
Aug 17, 2017 | 22.26 | 22.45 | 21.84 | 21.87 | 193,625 | -0.38(-1.71%) |
Aug 16, 2017 | 22.33 | 22.58 | 22.16 | 22.25 | 232,421 | -0.08(-0.36%) |
Aug 15, 2017 | 22.59 | 22.70 | 22.26 | 22.33 | 230,551 | -0.26(-1.15%) |
Aug 14, 2017 | 22.39 | 22.76 | 22.37 | 22.59 | 152,362 | +0.35(+1.57%) |
Aug 11, 2017 | 22.03 | 22.55 | 21.84 | 22.24 | 275,252 | -0.21(-0.94%) |
Aug 10, 2017 | 23.02 | 23.24 | 22.38 | 22.45 | 388,101 | -0.71(-3.07%) |
Aug 09, 2017 | 23.76 | 23.76 | 22.61 | 23.16 | 523,334 | -0.87(-3.62%) |
Aug 08, 2017 | 24.68 | 24.75 | 23.31 | 24.03 | 642,908 | +0.19(+0.80%) |
Aug 07, 2017 | 23.72 | 23.95 | 23.60 | 23.84 | 300,064 | +0.13(+0.55%) |
Aug 04, 2017 | 23.35 | 23.71 | 23.24 | 23.71 | 190,348 | +0.53(+2.29%) |
Aug 03, 2017 | 23.28 | 23.56 | 23.12 | 23.18 | 218,378 | -0.12(-0.52%) |
Aug 02, 2017 | 23.50 | 23.50 | 23.10 | 23.30 | 183,529 | -0.22(-0.94%) |