Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.73 | 26.03 | 25.55 | 25.87 | 450,951 | +0.25(+0.98%) |
Oct 30, 2017 | 25.35 | 25.88 | 24.92 | 25.62 | 525,410 | +0.12(+0.47%) |
Oct 27, 2017 | 24.39 | 25.68 | 24.36 | 25.50 | 489,346 | +1.17(+4.81%) |
Oct 26, 2017 | 24.94 | 25.22 | 24.32 | 24.33 | 688,645 | -0.50(-2.01%) |
Oct 25, 2017 | 25.03 | 25.34 | 24.60 | 24.83 | 357,477 | -0.17(-0.68%) |
Oct 24, 2017 | 25.13 | 25.24 | 24.88 | 25.00 | 397,217 | -0.03(-0.12%) |
Oct 23, 2017 | 25.01 | 25.13 | 24.91 | 25.03 | 357,113 | +0.04(+0.16%) |
Oct 20, 2017 | 25.21 | 25.26 | 24.91 | 24.99 | 233,406 | +0.01(+0.04%) |
Oct 19, 2017 | 24.67 | 25.17 | 24.01 | 24.98 | 489,361 | +0.02(+0.08%) |
Oct 18, 2017 | 24.41 | 25.12 | 24.19 | 24.96 | 791,414 | +0.66(+2.72%) |
Oct 17, 2017 | 24.39 | 24.74 | 24.23 | 24.30 | 275,078 | -0.08(-0.33%) |
Oct 16, 2017 | 24.63 | 24.83 | 24.18 | 24.38 | 281,203 | -0.14(-0.57%) |
Oct 13, 2017 | 24.48 | 24.87 | 24.23 | 24.52 | 406,548 | +0.15(+0.62%) |
Oct 12, 2017 | 24.20 | 24.42 | 23.02 | 24.37 | 371,587 | +0.18(+0.74%) |
Oct 11, 2017 | 23.96 | 24.49 | 23.77 | 24.19 | 648,822 | +0.28(+1.17%) |
Oct 10, 2017 | 24.11 | 24.16 | 23.60 | 23.91 | 704,269 | -0.03(-0.13%) |
Oct 09, 2017 | 24.45 | 24.53 | 23.86 | 23.94 | 528,533 | -0.51(-2.09%) |
Oct 06, 2017 | 23.87 | 24.52 | 23.51 | 24.45 | 1,390,220 | +0.75(+3.16%) |
Oct 05, 2017 | 22.00 | 24.94 | 21.82 | 23.70 | 2,595,416 | +1.84(+8.42%) |
Oct 04, 2017 | 21.81 | 21.96 | 21.57 | 21.86 | 374,985 | +0.09(+0.41%) |
Oct 03, 2017 | 21.71 | 22.05 | 21.60 | 21.77 | 652,143 | +0.16(+0.74%) |
Oct 02, 2017 | 21.25 | 21.62 | 21.22 | 21.61 | 338,727 | +0.30(+1.41%) |
Sep 29, 2017 | 21.33 | 21.33 | 20.97 | 21.31 | 468,527 | -0.01(-0.05%) |
Sep 28, 2017 | 21.34 | 21.36 | 21.18 | 21.32 | 314,924 | -0.03(-0.14%) |
Sep 27, 2017 | 20.99 | 21.46 | 20.91 | 21.35 | 568,204 | +0.39(+1.86%) |
Sep 26, 2017 | 20.63 | 21.16 | 20.20 | 20.96 | 436,957 | +0.34(+1.65%) |
Sep 25, 2017 | 20.58 | 20.66 | 19.60 | 20.62 | 385,981 | -0.02(-0.10%) |
Sep 22, 2017 | 20.87 | 20.90 | 20.57 | 20.64 | 424,484 | -0.20(-0.96%) |
Sep 21, 2017 | 20.23 | 20.92 | 20.22 | 20.84 | 1,402,156 | +0.61(+3.02%) |
Sep 20, 2017 | 20.35 | 20.36 | 20.06 | 20.23 | 527,013 | -0.03(-0.15%) |
Sep 19, 2017 | 20.32 | 20.41 | 20.13 | 20.26 | 750,226 | +0.16(+0.80%) |
Sep 18, 2017 | 19.44 | 20.21 | 19.40 | 20.10 | 1,451,255 | +0.67(+3.45%) |
Sep 15, 2017 | 19.18 | 19.18 | 19.09 | 19.43 | 1,252,655 | +0.28(+1.46%) |
Sep 14, 2017 | 18.81 | 19.17 | 18.80 | 19.15 | 630,966 | +0.31(+1.65%) |
Sep 13, 2017 | 19.01 | 19.17 | 18.82 | 18.84 | 384,129 | -0.19(-1.00%) |
Sep 12, 2017 | 19.08 | 19.08 | 18.88 | 19.03 | 538,420 | -0.10(-0.52%) |
Sep 11, 2017 | 18.97 | 19.17 | 18.61 | 19.13 | 518,696 | +0.25(+1.32%) |
Sep 08, 2017 | 19.20 | 19.33 | 18.87 | 18.88 | 420,094 | -0.32(-1.67%) |
Sep 07, 2017 | 19.15 | 19.37 | 19.06 | 19.20 | 622,735 | +0.11(+0.58%) |
Sep 06, 2017 | 19.31 | 19.61 | 19.03 | 19.09 | 533,421 | -0.20(-1.04%) |
Sep 05, 2017 | 19.35 | 19.76 | 18.30 | 19.29 | 725,547 | -0.07(-0.36%) |
Sep 01, 2017 | 19.53 | 20.14 | 19.34 | 19.36 | 658,784 | -0.14(-0.72%) |
Aug 31, 2017 | 19.01 | 19.51 | 18.96 | 19.50 | 1,065,501 | +0.59(+3.12%) |
Aug 30, 2017 | 19.38 | 19.39 | 18.66 | 18.91 | 1,058,035 | -0.45(-2.32%) |
Aug 29, 2017 | 19.48 | 19.66 | 19.20 | 19.36 | 1,123,651 | -0.35(-1.78%) |
Aug 28, 2017 | 19.94 | 20.00 | 19.35 | 19.71 | 539,937 | -0.16(-0.81%) |
Aug 25, 2017 | 19.80 | 20.14 | 19.71 | 19.87 | 426,370 | +0.23(+1.17%) |
Aug 24, 2017 | 19.58 | 19.74 | 19.42 | 19.64 | 227,337 | +0.16(+0.82%) |
Aug 23, 2017 | 19.53 | 19.74 | 19.45 | 19.48 | 270,591 | -0.24(-1.22%) |
Aug 22, 2017 | 19.73 | 19.89 | 19.66 | 19.72 | 371,260 | +0.13(+0.66%) |
Aug 21, 2017 | 19.71 | 19.78 | 19.47 | 19.59 | 426,495 | -0.05(-0.25%) |
Aug 18, 2017 | 19.56 | 20.73 | 19.21 | 19.64 | 526,502 | -0.09(-0.46%) |
Aug 17, 2017 | 19.97 | 20.09 | 19.56 | 19.73 | 648,112 | -0.41(-2.04%) |
Aug 16, 2017 | 20.53 | 20.53 | 20.06 | 20.14 | 505,734 | -0.27(-1.32%) |
Aug 15, 2017 | 20.24 | 20.66 | 20.24 | 20.41 | 622,196 | +0.16(+0.79%) |
Aug 14, 2017 | 19.41 | 20.42 | 19.28 | 20.25 | 1,023,680 | +1.16(+6.08%) |
Aug 11, 2017 | 18.99 | 19.64 | 18.99 | 19.09 | 578,866 | +0.06(+0.32%) |
Aug 10, 2017 | 20.25 | 21.00 | 18.96 | 19.03 | 1,187,073 | -0.55(-2.81%) |
Aug 09, 2017 | 19.30 | 19.59 | 18.93 | 19.58 | 440,933 | +0.23(+1.19%) |
Aug 08, 2017 | 19.61 | 19.64 | 19.25 | 19.35 | 257,493 | -0.33(-1.68%) |
Aug 07, 2017 | 19.54 | 19.81 | 19.39 | 19.68 | 400,346 | +0.21(+1.08%) |
Aug 04, 2017 | 19.68 | 19.21 | 19.47 | 433,603 | +0.25(+1.30%) | |
Aug 03, 2017 | 19.24 | 19.44 | 19.11 | 19.22 | 211,332 | +0.03(+0.16%) |
Aug 02, 2017 | 19.15 | 19.35 | 18.80 | 19.19 | 320,934 | +0.04(+0.21%) |