Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.62 | 23.78 | 23.59 | 23.77 | 6,712 | +0.49(+2.10%) |
Oct 30, 2017 | 23.22 | 23.29 | 23.20 | 23.28 | 10,213 | +0.05(+0.22%) |
Oct 27, 2017 | 22.97 | 23.23 | 22.97 | 23.23 | 3,913 | +0.23(+1.02%) |
Oct 26, 2017 | 22.89 | 23.05 | 22.89 | 23.00 | 8,781 | +0.25(+1.08%) |
Oct 25, 2017 | 22.89 | 22.89 | 22.60 | 22.75 | 7,492 | -0.21(-0.94%) |
Oct 24, 2017 | 22.72 | 23.08 | 22.72 | 22.96 | 4,456 | -0.02(-0.11%) |
Oct 23, 2017 | 23.02 | 23.05 | 22.90 | 22.99 | 8,412 | -0.15(-0.65%) |
Oct 20, 2017 | 23.05 | 23.20 | 22.89 | 23.14 | 9,060 | +0.20(+0.87%) |
Oct 19, 2017 | 22.72 | 23.13 | 22.72 | 22.94 | 10,286 | -0.41(-1.76%) |
Oct 18, 2017 | 23.23 | 23.35 | 23.23 | 23.35 | 4,172 | +0.08(+0.34%) |
Oct 17, 2017 | 23.25 | 23.35 | 23.25 | 23.27 | 5,459 | +0.02(+0.09%) |
Oct 16, 2017 | 22.81 | 23.25 | 22.81 | 23.25 | 2,050 | -0.08(-0.34%) |
Oct 13, 2017 | 23.37 | 23.37 | 23.30 | 23.33 | 6,098 | +0.36(+1.57%) |
Oct 12, 2017 | 22.91 | 22.98 | 22.87 | 22.97 | 8,269 | +0.53(+2.36%) |
Oct 11, 2017 | 22.63 | 22.73 | 22.43 | 22.44 | 5,721 | -0.09(-0.40%) |
Oct 10, 2017 | 22.53 | 22.53 | 22.44 | 22.53 | 7,068 | +0.06(+0.27%) |
Oct 09, 2017 | 22.53 | 22.61 | 22.34 | 22.47 | 6,389 | -0.11(-0.49%) |
Oct 06, 2017 | 22.80 | 22.80 | 22.32 | 22.58 | 5,061 | +0.16(+0.71%) |
Oct 05, 2017 | 22.39 | 22.57 | 22.25 | 22.42 | 4,738 | +0.00(+0.00%) |
Oct 04, 2017 | 22.78 | 22.78 | 22.38 | 22.42 | 4,732 | -0.42(-1.84%) |
Oct 03, 2017 | 22.75 | 22.91 | 22.75 | 22.84 | 4,645 | -0.18(-0.76%) |
Oct 02, 2017 | 23.11 | 23.11 | 22.97 | 23.02 | 1,377 | +0.03(+0.11%) |
Sep 29, 2017 | 22.82 | 22.99 | 22.72 | 22.99 | 3,011 | -0.10(-0.43%) |
Sep 28, 2017 | 23.21 | 23.23 | 23.01 | 23.09 | 8,831 | -0.48(-2.04%) |
Sep 27, 2017 | 23.58 | 23.64 | 23.46 | 23.57 | 5,190 | -0.24(-1.01%) |
Sep 26, 2017 | 23.50 | 23.87 | 23.50 | 23.81 | 9,588 | +0.40(+1.71%) |
Sep 25, 2017 | 23.40 | 23.41 | 23.33 | 23.41 | 4,876 | +0.03(+0.13%) |
Sep 22, 2017 | 23.10 | 23.40 | 23.10 | 23.38 | 7,071 | +0.39(+1.70%) |
Sep 21, 2017 | 22.90 | 23.03 | 22.67 | 22.99 | 8,294 | +0.32(+1.41%) |
Sep 20, 2017 | 22.91 | 22.91 | 22.63 | 22.67 | 17,661 | -0.35(-1.52%) |
Sep 19, 2017 | 22.63 | 23.02 | 22.63 | 23.02 | 2,889 | +0.32(+1.41%) |
Sep 18, 2017 | 22.97 | 22.97 | 22.64 | 22.70 | 8,148 | -0.03(-0.13%) |
Sep 15, 2017 | 22.77 | 22.98 | 22.61 | 22.73 | 6,944 | -0.19(-0.83%) |
Sep 14, 2017 | 22.80 | 22.94 | 22.80 | 22.92 | 4,370 | +0.13(+0.57%) |
Sep 13, 2017 | 22.85 | 22.87 | 22.70 | 22.79 | 9,145 | -0.37(-1.60%) |
Sep 12, 2017 | 22.81 | 23.21 | 22.81 | 23.16 | 15,494 | +0.09(+0.40%) |
Sep 11, 2017 | 23.20 | 23.41 | 23.02 | 23.07 | 2,464 | -0.23(-1.00%) |
Sep 08, 2017 | 23.36 | 23.54 | 23.14 | 23.30 | 21,409 | -0.35(-1.48%) |
Sep 07, 2017 | 23.22 | 23.65 | 23.22 | 23.65 | 4,125 | +0.31(+1.35%) |
Sep 06, 2017 | 23.14 | 23.37 | 23.14 | 23.34 | 5,753 | +0.10(+0.41%) |
Sep 05, 2017 | 23.22 | 23.32 | 23.14 | 23.24 | 23,390 | +0.01(+0.04%) |
Sep 01, 2017 | 23.14 | 23.25 | 23.14 | 23.23 | 10,461 | -0.01(-0.04%) |
Aug 31, 2017 | 23.00 | 23.25 | 23.00 | 23.24 | 21,906 | +0.05(+0.22%) |
Aug 30, 2017 | 23.55 | 23.55 | 23.10 | 23.19 | 9,090 | -0.43(-1.81%) |
Aug 29, 2017 | 23.42 | 23.69 | 23.32 | 23.62 | 11,630 | +0.10(+0.41%) |
Aug 28, 2017 | 23.53 | 23.55 | 23.47 | 23.52 | 15,290 | -0.01(-0.04%) |
Aug 25, 2017 | 23.18 | 23.54 | 23.18 | 23.53 | 4,196 | +0.37(+1.61%) |
Aug 24, 2017 | 23.19 | 23.22 | 23.13 | 23.16 | 7,721 | -0.47(-2.00%) |
Aug 23, 2017 | 23.15 | 23.64 | 23.15 | 23.63 | 10,698 | +0.14(+0.60%) |
Aug 22, 2017 | 23.38 | 23.57 | 23.18 | 23.49 | 6,088 | +0.06(+0.26%) |
Aug 21, 2017 | 23.38 | 23.58 | 23.36 | 23.43 | 10,234 | +0.07(+0.30%) |
Aug 18, 2017 | 23.21 | 23.36 | 23.00 | 23.36 | 4,952 | +0.35(+1.52%) |
Aug 17, 2017 | 23.17 | 23.17 | 22.98 | 23.01 | 12,222 | -0.62(-2.62%) |
Aug 16, 2017 | 23.71 | 23.75 | 23.40 | 23.63 | 28,058 | +0.80(+3.50%) |
Aug 15, 2017 | 23.03 | 23.03 | 22.54 | 22.83 | 11,398 | +0.03(+0.13%) |
Aug 14, 2017 | 22.85 | 22.97 | 22.80 | 22.80 | 26,481 | -0.24(-1.04%) |
Aug 11, 2017 | 23.04 | 23.04 | 22.72 | 23.04 | 2,926 | +0.30(+1.32%) |
Aug 10, 2017 | 22.90 | 23.19 | 22.72 | 22.74 | 15,879 | -0.33(-1.43%) |
Aug 09, 2017 | 23.15 | 23.15 | 22.96 | 23.07 | 12,377 | -0.04(-0.15%) |
Aug 08, 2017 | 23.43 | 23.43 | 23.01 | 23.11 | 5,344 | -0.13(-0.58%) |
Aug 07, 2017 | 23.20 | 23.24 | 23.19 | 23.24 | 7,069 | +0.14(+0.61%) |
Aug 04, 2017 | 23.07 | 23.14 | 22.92 | 23.10 | 18,057 | +0.04(+0.15%) |
Aug 03, 2017 | 23.07 | 23.20 | 23.03 | 23.07 | 21,423 | -0.48(-2.06%) |
Aug 02, 2017 | 23.46 | 23.57 | 23.44 | 23.55 | 3,467 | -0.00(-0.00%) |