Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.87 | 21.93 | 21.80 | 21.90 | 518,659 | +0.03(+0.13%) |
Oct 30, 2017 | 21.88 | 21.94 | 21.84 | 21.88 | 553,175 | -0.05(-0.23%) |
Oct 27, 2017 | 22.17 | 22.31 | 21.92 | 21.93 | 655,912 | -0.15(-0.66%) |
Oct 26, 2017 | 22.00 | 22.38 | 21.91 | 22.07 | 445,891 | +0.19(+0.87%) |
Oct 25, 2017 | 22.01 | 22.01 | 21.67 | 21.88 | 788,125 | -0.59(-2.63%) |
Oct 24, 2017 | 22.79 | 22.92 | 22.46 | 22.47 | 591,953 | -0.31(-1.34%) |
Oct 23, 2017 | 23.08 | 23.14 | 22.77 | 22.78 | 302,040 | -0.27(-1.17%) |
Oct 20, 2017 | 22.92 | 23.16 | 22.89 | 23.05 | 418,064 | +0.22(+0.96%) |
Oct 19, 2017 | 22.87 | 23.03 | 22.77 | 22.83 | 680,826 | -0.05(-0.22%) |
Oct 18, 2017 | 23.28 | 23.46 | 22.86 | 22.88 | 1,149,633 | -0.67(-2.85%) |
Oct 17, 2017 | 23.44 | 23.69 | 23.34 | 23.55 | 618,947 | -0.18(-0.74%) |
Oct 16, 2017 | 23.84 | 23.98 | 23.71 | 23.73 | 474,924 | +0.00(+0.00%) |
Oct 13, 2017 | 23.75 | 23.89 | 23.68 | 23.73 | 481,301 | +0.07(+0.31%) |
Oct 12, 2017 | 23.67 | 23.87 | 23.56 | 23.65 | 440,001 | +0.05(+0.22%) |
Oct 11, 2017 | 23.92 | 23.92 | 23.52 | 23.60 | 947,776 | -0.97(-3.95%) |
Oct 10, 2017 | 24.83 | 24.83 | 24.49 | 24.57 | 364,940 | -0.36(-1.43%) |
Oct 09, 2017 | 25.00 | 25.06 | 24.87 | 24.93 | 267,607 | -0.04(-0.18%) |
Oct 06, 2017 | 25.08 | 25.11 | 24.84 | 24.97 | 308,271 | -0.13(-0.52%) |
Oct 05, 2017 | 25.13 | 25.19 | 25.03 | 25.11 | 333,413 | +0.02(+0.09%) |
Oct 04, 2017 | 25.12 | 25.15 | 25.05 | 25.08 | 405,335 | -0.03(-0.12%) |
Oct 03, 2017 | 25.03 | 25.18 | 25.03 | 25.11 | 310,365 | +0.10(+0.41%) |
Oct 02, 2017 | 25.03 | 25.16 | 24.96 | 25.01 | 691,526 | +0.00(+0.00%) |
Sep 29, 2017 | 25.32 | 25.38 | 24.98 | 25.01 | 656,219 | -0.33(-1.29%) |
Sep 28, 2017 | 25.26 | 25.57 | 25.26 | 25.34 | 279,353 | +0.08(+0.32%) |
Sep 27, 2017 | 25.43 | 25.48 | 25.24 | 25.26 | 368,919 | -0.09(-0.35%) |
Sep 26, 2017 | 25.45 | 25.58 | 25.35 | 25.35 | 723,907 | -0.04(-0.17%) |
Sep 25, 2017 | 25.30 | 25.48 | 25.17 | 25.39 | 390,794 | +0.04(+0.14%) |
Sep 22, 2017 | 25.52 | 25.52 | 25.32 | 25.35 | 239,925 | -0.17(-0.66%) |
Sep 21, 2017 | 25.49 | 25.61 | 25.48 | 25.52 | 230,322 | +0.03(+0.11%) |
Sep 20, 2017 | 25.70 | 25.78 | 25.34 | 25.49 | 265,549 | -0.22(-0.85%) |
Sep 19, 2017 | 25.84 | 26.21 | 25.65 | 25.71 | 258,584 | -0.04(-0.14%) |
Sep 18, 2017 | 25.94 | 25.99 | 25.69 | 25.75 | 138,909 | -0.14(-0.54%) |
Sep 15, 2017 | 25.81 | 26.02 | 25.73 | 25.89 | 364,891 | +0.34(+1.31%) |
Sep 14, 2017 | 25.59 | 25.68 | 25.48 | 25.55 | 355,601 | -0.12(-0.48%) |
Sep 13, 2017 | 25.82 | 25.86 | 25.65 | 25.67 | 349,589 | -0.20(-0.76%) |
Sep 12, 2017 | 26.02 | 26.02 | 25.83 | 25.87 | 249,558 | -0.18(-0.67%) |
Sep 11, 2017 | 26.00 | 26.16 | 25.98 | 26.05 | 308,382 | +0.18(+0.68%) |
Sep 08, 2017 | 25.92 | 26.10 | 25.84 | 25.87 | 232,396 | +0.05(+0.20%) |
Sep 07, 2017 | 25.91 | 25.95 | 25.73 | 25.82 | 308,395 | -0.01(-0.06%) |
Sep 06, 2017 | 25.66 | 25.96 | 25.59 | 25.83 | 283,077 | +0.42(+1.66%) |
Sep 05, 2017 | 25.67 | 25.73 | 25.32 | 25.41 | 398,245 | -0.42(-1.61%) |
Sep 01, 2017 | 25.81 | 25.92 | 25.76 | 25.83 | 208,772 | +0.07(+0.28%) |
Aug 31, 2017 | 25.82 | 25.83 | 25.65 | 25.75 | 218,177 | -0.08(-0.31%) |
Aug 30, 2017 | 25.94 | 25.99 | 25.78 | 25.83 | 199,729 | -0.09(-0.37%) |
Aug 29, 2017 | 25.83 | 26.13 | 25.83 | 25.93 | 205,394 | -0.11(-0.42%) |
Aug 28, 2017 | 26.09 | 26.10 | 25.84 | 26.04 | 155,206 | +0.00(+0.00%) |
Aug 25, 2017 | 26.13 | 26.21 | 26.02 | 26.04 | 173,310 | -0.01(-0.03%) |
Aug 24, 2017 | 26.26 | 26.37 | 25.98 | 26.05 | 240,789 | -0.20(-0.75%) |
Aug 23, 2017 | 26.31 | 26.39 | 26.18 | 26.24 | 240,818 | -0.09(-0.36%) |
Aug 22, 2017 | 26.17 | 26.35 | 26.13 | 26.34 | 237,699 | +0.26(+0.98%) |
Aug 21, 2017 | 25.96 | 26.13 | 25.96 | 26.08 | 240,816 | +0.23(+0.90%) |
Aug 18, 2017 | 25.86 | 26.07 | 25.74 | 25.85 | 389,286 | +0.01(+0.06%) |
Aug 17, 2017 | 26.04 | 26.14 | 25.83 | 25.83 | 173,538 | -0.30(-1.14%) |
Aug 16, 2017 | 25.91 | 26.18 | 25.91 | 26.13 | 186,853 | +0.29(+1.13%) |
Aug 15, 2017 | 25.92 | 25.93 | 25.65 | 25.84 | 163,469 | -0.07(-0.28%) |
Aug 14, 2017 | 25.78 | 25.99 | 25.69 | 25.92 | 260,940 | +0.16(+0.62%) |
Aug 11, 2017 | 25.28 | 25.83 | 24.79 | 25.75 | 240,366 | +0.37(+1.47%) |
Aug 10, 2017 | 25.61 | 25.67 | 25.33 | 25.38 | 400,984 | -0.22(-0.85%) |
Aug 09, 2017 | 25.46 | 25.67 | 25.45 | 25.60 | 249,473 | +0.08(+0.31%) |
Aug 08, 2017 | 25.61 | 25.75 | 25.48 | 25.52 | 248,672 | -0.04(-0.14%) |
Aug 07, 2017 | 25.65 | 25.69 | 25.52 | 25.56 | 182,622 | -0.01(-0.03%) |
Aug 04, 2017 | 25.59 | 25.66 | 25.38 | 25.57 | 176,454 | -0.08(-0.31%) |
Aug 03, 2017 | 25.84 | 25.87 | 25.56 | 25.65 | 229,970 | -0.34(-1.32%) |
Aug 02, 2017 | 26.15 | 26.21 | 25.90 | 25.99 | 355,801 | -0.18(-0.70%) |