Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.20 | 23.05 | 22.05 | 23.05 | 1,232,159 | +0.90(+4.06%) |
Oct 30, 2017 | 21.45 | 22.35 | 21.35 | 22.15 | 1,224,685 | +0.60(+2.78%) |
Oct 27, 2017 | 21.95 | 22.33 | 20.23 | 21.55 | 2,214,392 | -0.45(-2.05%) |
Oct 26, 2017 | 22.60 | 22.85 | 21.85 | 22.00 | 1,248,587 | -0.60(-2.65%) |
Oct 25, 2017 | 23.05 | 23.15 | 22.40 | 22.60 | 537,641 | -0.40(-1.74%) |
Oct 24, 2017 | 23.05 | 23.40 | 22.70 | 23.00 | 659,321 | +0.10(+0.44%) |
Oct 23, 2017 | 23.15 | 23.45 | 22.90 | 22.90 | 647,641 | -0.30(-1.29%) |
Oct 20, 2017 | 23.30 | 23.30 | 22.95 | 23.20 | 415,690 | +0.05(+0.22%) |
Oct 19, 2017 | 23.30 | 23.75 | 22.90 | 23.15 | 929,719 | -0.60(-2.53%) |
Oct 18, 2017 | 23.95 | 24.35 | 23.75 | 23.75 | 666,054 | -0.20(-0.84%) |
Oct 17, 2017 | 24.80 | 25.01 | 23.95 | 23.95 | 501,511 | -0.80(-3.23%) |
Oct 16, 2017 | 25.10 | 25.25 | 24.55 | 24.75 | 653,352 | -0.20(-0.80%) |
Oct 13, 2017 | 25.10 | 25.50 | 24.80 | 24.95 | 485,011 | -0.10(-0.40%) |
Oct 12, 2017 | 25.35 | 25.45 | 24.90 | 25.05 | 547,906 | -0.65(-2.53%) |
Oct 11, 2017 | 25.40 | 25.70 | 25.15 | 25.70 | 671,633 | +0.30(+1.18%) |
Oct 10, 2017 | 25.65 | 26.05 | 25.40 | 25.40 | 732,161 | +0.05(+0.20%) |
Oct 09, 2017 | 25.35 | 25.60 | 25.12 | 25.35 | 455,766 | +0.05(+0.20%) |
Oct 06, 2017 | 25.15 | 25.50 | 25.10 | 25.30 | 675,054 | -0.25(-0.98%) |
Oct 05, 2017 | 25.45 | 25.75 | 25.27 | 25.55 | 668,452 | +0.20(+0.79%) |
Oct 04, 2017 | 25.10 | 25.65 | 25.07 | 25.35 | 459,855 | +0.25(+1.00%) |
Oct 03, 2017 | 25.30 | 25.45 | 24.90 | 25.10 | 636,766 | -0.25(-0.99%) |
Oct 02, 2017 | 24.85 | 25.60 | 24.55 | 25.35 | 815,617 | +0.00(+0.00%) |
Sep 29, 2017 | 25.65 | 25.65 | 25.02 | 25.35 | 7,595,342 | -0.15(-0.59%) |
Sep 28, 2017 | 26.05 | 26.05 | 25.15 | 25.50 | 690,658 | -0.35(-1.35%) |
Sep 27, 2017 | 25.90 | 26.20 | 25.18 | 25.85 | 1,078,964 | +0.10(+0.39%) |
Sep 26, 2017 | 25.40 | 26.00 | 25.30 | 25.75 | 322,313 | +0.25(+0.98%) |
Sep 25, 2017 | 25.30 | 25.85 | 25.18 | 25.50 | 565,050 | +0.40(+1.59%) |
Sep 22, 2017 | 25.15 | 25.40 | 24.80 | 25.10 | 514,068 | -0.15(-0.59%) |
Sep 21, 2017 | 25.45 | 25.60 | 25.07 | 25.25 | 674,054 | -0.20(-0.79%) |
Sep 20, 2017 | 25.35 | 25.85 | 25.20 | 25.45 | 518,199 | +0.25(+0.99%) |
Sep 19, 2017 | 25.10 | 25.32 | 24.80 | 25.20 | 431,351 | +0.15(+0.60%) |
Sep 18, 2017 | 24.35 | 25.20 | 24.35 | 25.05 | 582,263 | +0.70(+2.87%) |
Sep 15, 2017 | 24.55 | 24.80 | 24.20 | 24.35 | 1,139,583 | -0.10(-0.41%) |
Sep 14, 2017 | 24.80 | 25.30 | 24.23 | 24.45 | 938,828 | -0.15(-0.61%) |
Sep 13, 2017 | 24.10 | 24.85 | 23.95 | 24.60 | 1,054,652 | +0.55(+2.29%) |
Sep 12, 2017 | 23.45 | 24.15 | 23.40 | 24.05 | 1,165,331 | +0.65(+2.78%) |
Sep 11, 2017 | 22.50 | 23.50 | 22.30 | 23.40 | 813,479 | +0.95(+4.23%) |
Sep 08, 2017 | 22.65 | 22.73 | 22.12 | 22.45 | 560,354 | -0.25(-1.10%) |
Sep 07, 2017 | 22.60 | 22.88 | 22.32 | 22.70 | 652,105 | +0.10(+0.44%) |
Sep 06, 2017 | 22.55 | 23.05 | 22.55 | 22.60 | 533,241 | +0.25(+1.12%) |
Sep 05, 2017 | 22.20 | 22.68 | 22.20 | 22.35 | 584,974 | +0.40(+1.82%) |
Sep 01, 2017 | 21.80 | 22.07 | 21.50 | 21.95 | 356,319 | +0.20(+0.92%) |
Aug 31, 2017 | 22.05 | 22.10 | 21.68 | 21.75 | 630,474 | -0.10(-0.46%) |
Aug 30, 2017 | 21.60 | 21.85 | 21.40 | 21.85 | 411,618 | +0.15(+0.69%) |
Aug 29, 2017 | 21.20 | 21.85 | 21.02 | 21.70 | 567,196 | +0.30(+1.40%) |
Aug 28, 2017 | 21.80 | 21.95 | 21.00 | 21.40 | 716,223 | -0.35(-1.61%) |
Aug 25, 2017 | 21.45 | 21.90 | 21.40 | 21.75 | 534,069 | +0.45(+2.11%) |
Aug 24, 2017 | 21.40 | 21.65 | 21.12 | 21.30 | 671,543 | -0.20(-0.93%) |
Aug 23, 2017 | 21.30 | 21.85 | 21.15 | 21.50 | 756,759 | +0.05(+0.23%) |
Aug 22, 2017 | 21.25 | 21.55 | 21.05 | 21.45 | 601,321 | +0.30(+1.42%) |
Aug 21, 2017 | 21.25 | 21.35 | 20.90 | 21.15 | 613,417 | -0.10(-0.47%) |
Aug 18, 2017 | 20.95 | 21.80 | 20.90 | 21.25 | 1,242,800 | +0.25(+1.19%) |
Aug 17, 2017 | 21.95 | 22.23 | 20.95 | 21.00 | 1,354,698 | -1.05(-4.76%) |
Aug 16, 2017 | 22.45 | 22.57 | 21.93 | 22.05 | 418,362 | -0.35(-1.56%) |
Aug 15, 2017 | 22.75 | 22.85 | 21.85 | 22.40 | 621,461 | -0.40(-1.75%) |
Aug 14, 2017 | 22.80 | 23.05 | 22.45 | 22.80 | 405,053 | +0.00(+0.00%) |
Aug 11, 2017 | 22.55 | 23.15 | 22.35 | 22.80 | 691,814 | -0.05(-0.22%) |
Aug 10, 2017 | 23.35 | 23.75 | 22.77 | 22.85 | 766,082 | -0.40(-1.72%) |
Aug 09, 2017 | 24.35 | 24.35 | 23.20 | 23.25 | 692,191 | -1.00(-4.12%) |
Aug 08, 2017 | 24.50 | 24.70 | 23.90 | 24.25 | 701,210 | -0.30(-1.22%) |
Aug 07, 2017 | 24.70 | 24.93 | 24.20 | 24.55 | 891,180 | -0.45(-1.80%) |
Aug 04, 2017 | 24.90 | 25.35 | 24.70 | 25.00 | 822,381 | +0.10(+0.40%) |
Aug 03, 2017 | 24.45 | 25.35 | 24.25 | 24.90 | 949,231 | +0.35(+1.43%) |
Aug 02, 2017 | 23.80 | 25.05 | 23.36 | 24.55 | 942,742 | +0.40(+1.66%) |