Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.42 | 22.84 | 22.40 | 22.81 | 8,662 | -0.07(-0.30%) |
Oct 30, 2017 | 22.81 | 22.89 | 22.51 | 22.88 | 3,290 | +0.11(+0.51%) |
Oct 27, 2017 | 22.50 | 22.95 | 22.43 | 22.77 | 3,804 | +0.38(+1.70%) |
Oct 26, 2017 | 22.25 | 22.53 | 22.25 | 22.39 | 7,135 | -0.03(-0.13%) |
Oct 25, 2017 | 23.11 | 23.11 | 22.26 | 22.41 | 14,876 | -1.38(-5.78%) |
Oct 24, 2017 | 23.16 | 23.79 | 23.16 | 23.79 | 5,791 | +0.06(+0.25%) |
Oct 23, 2017 | 23.39 | 23.73 | 23.28 | 23.73 | 3,147 | +0.31(+1.32%) |
Oct 20, 2017 | 23.45 | 23.58 | 23.19 | 23.42 | 4,618 | -0.23(-0.97%) |
Oct 19, 2017 | 23.55 | 23.65 | 23.46 | 23.65 | 5,173 | -0.03(-0.13%) |
Oct 18, 2017 | 23.48 | 23.79 | 23.43 | 23.68 | 14,465 | +0.11(+0.49%) |
Oct 17, 2017 | 23.45 | 23.83 | 23.35 | 23.57 | 9,757 | -0.61(-2.54%) |
Oct 16, 2017 | 24.17 | 24.30 | 24.02 | 24.18 | 7,637 | +0.58(+2.46%) |
Oct 13, 2017 | 24.00 | 24.07 | 23.39 | 23.60 | 5,618 | -0.13(-0.57%) |
Oct 12, 2017 | 23.66 | 23.78 | 23.58 | 23.73 | 5,453 | +0.93(+4.10%) |
Oct 11, 2017 | 22.47 | 22.80 | 22.45 | 22.80 | 7,416 | +0.23(+1.02%) |
Oct 10, 2017 | 22.30 | 22.57 | 22.30 | 22.57 | 4,525 | +0.45(+2.03%) |
Oct 09, 2017 | 22.08 | 22.44 | 22.04 | 22.12 | 7,311 | -0.48(-2.12%) |
Oct 06, 2017 | 22.25 | 22.62 | 22.15 | 22.60 | 20,829 | -0.15(-0.65%) |
Oct 05, 2017 | 22.64 | 22.79 | 22.32 | 22.75 | 9,946 | -0.12(-0.54%) |
Oct 04, 2017 | 22.60 | 22.93 | 22.60 | 22.87 | 8,675 | +0.26(+1.15%) |
Oct 03, 2017 | 22.53 | 22.70 | 22.25 | 22.61 | 5,633 | +0.11(+0.49%) |
Oct 02, 2017 | 22.53 | 22.70 | 22.45 | 22.50 | 14,571 | -0.17(-0.75%) |
Sep 29, 2017 | 22.34 | 22.70 | 22.33 | 22.67 | 13,848 | +0.22(+0.99%) |
Sep 28, 2017 | 22.39 | 22.50 | 22.39 | 22.45 | 13,182 | -0.15(-0.68%) |
Sep 27, 2017 | 22.64 | 22.79 | 22.30 | 22.60 | 18,146 | -0.62(-2.67%) |
Sep 26, 2017 | 23.04 | 23.23 | 22.83 | 23.22 | 18,274 | -0.12(-0.51%) |
Sep 25, 2017 | 23.17 | 23.61 | 23.17 | 23.34 | 22,790 | -0.17(-0.72%) |
Sep 22, 2017 | 23.25 | 23.61 | 23.25 | 23.51 | 5,395 | +0.46(+2.00%) |
Sep 21, 2017 | 22.97 | 23.14 | 22.86 | 23.05 | 9,451 | -0.19(-0.82%) |
Sep 20, 2017 | 22.72 | 23.24 | 22.71 | 23.24 | 7,719 | +0.22(+0.96%) |
Sep 19, 2017 | 23.03 | 23.12 | 22.83 | 23.02 | 8,467 | -0.19(-0.82%) |
Sep 18, 2017 | 23.27 | 23.27 | 23.03 | 23.21 | 6,817 | -0.34(-1.42%) |
Sep 15, 2017 | 23.54 | 23.89 | 23.50 | 23.55 | 10,694 | -0.02(-0.11%) |
Sep 14, 2017 | 23.09 | 23.74 | 23.04 | 23.57 | 8,186 | +1.81(+8.32%) |
Sep 13, 2017 | 21.79 | 21.81 | 21.52 | 21.76 | 64,364 | -0.73(-3.25%) |
Sep 12, 2017 | 22.17 | 22.49 | 22.17 | 22.49 | 4,717 | +0.08(+0.36%) |
Sep 11, 2017 | 22.45 | 22.47 | 22.40 | 22.41 | 11,187 | +0.29(+1.32%) |
Sep 08, 2017 | 22.18 | 22.28 | 21.99 | 22.12 | 8,045 | -0.25(-1.13%) |
Sep 07, 2017 | 22.36 | 22.54 | 22.11 | 22.37 | 4,813 | +0.24(+1.08%) |
Sep 06, 2017 | 21.88 | 22.37 | 21.83 | 22.13 | 11,129 | -0.35(-1.56%) |
Sep 05, 2017 | 22.33 | 22.53 | 22.20 | 22.48 | 14,326 | -0.24(-1.06%) |
Sep 01, 2017 | 22.66 | 22.72 | 22.43 | 22.72 | 9,592 | +0.52(+2.34%) |
Aug 31, 2017 | 22.46 | 22.58 | 22.20 | 22.20 | 5,287 | -0.24(-1.07%) |
Aug 30, 2017 | 22.38 | 22.54 | 22.15 | 22.44 | 6,749 | -0.18(-0.80%) |
Aug 29, 2017 | 22.51 | 22.64 | 22.34 | 22.62 | 10,291 | +0.10(+0.44%) |
Aug 28, 2017 | 22.50 | 22.52 | 22.27 | 22.52 | 7,372 | +0.75(+3.45%) |
Aug 25, 2017 | 21.55 | 21.78 | 21.55 | 21.77 | 7,640 | +0.57(+2.69%) |
Aug 24, 2017 | 21.08 | 21.25 | 21.01 | 21.20 | 7,892 | +0.41(+1.97%) |
Aug 23, 2017 | 20.70 | 21.13 | 20.70 | 20.79 | 13,047 | -0.12(-0.57%) |
Aug 22, 2017 | 20.80 | 20.91 | 20.73 | 20.91 | 12,837 | +0.00(+0.00%) |
Aug 21, 2017 | 20.82 | 20.93 | 20.64 | 20.91 | 13,756 | +0.37(+1.80%) |
Aug 18, 2017 | 20.69 | 20.80 | 20.54 | 20.54 | 11,453 | +0.27(+1.33%) |
Aug 17, 2017 | 20.68 | 20.81 | 20.24 | 20.27 | 7,313 | -0.62(-2.97%) |
Aug 16, 2017 | 20.70 | 20.91 | 20.62 | 20.89 | 9,585 | +0.45(+2.20%) |
Aug 15, 2017 | 20.33 | 20.69 | 20.28 | 20.44 | 10,934 | +0.08(+0.39%) |
Aug 14, 2017 | 20.50 | 20.63 | 20.33 | 20.36 | 6,374 | -0.15(-0.73%) |
Aug 11, 2017 | 20.59 | 20.74 | 20.47 | 20.51 | 9,431 | +0.04(+0.20%) |
Aug 10, 2017 | 20.62 | 20.81 | 20.47 | 20.47 | 15,391 | -0.44(-2.10%) |
Aug 09, 2017 | 20.65 | 21.38 | 20.65 | 20.91 | 13,157 | -0.23(-1.09%) |
Aug 08, 2017 | 21.39 | 21.70 | 21.14 | 21.14 | 13,222 | -0.43(-1.99%) |
Aug 07, 2017 | 21.46 | 21.70 | 21.46 | 21.57 | 12,999 | +0.56(+2.67%) |
Aug 04, 2017 | 20.62 | 21.09 | 20.62 | 21.01 | 7,477 | +0.01(+0.05%) |
Aug 03, 2017 | 21.09 | 21.09 | 20.72 | 21.00 | 8,508 | -0.39(-1.84%) |
Aug 02, 2017 | 20.85 | 21.47 | 20.85 | 21.39 | 7,201 | +0.59(+2.85%) |