Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.66 | 23.89 | 23.29 | 23.65 | 38,547 | -0.05(-0.20%) |
Oct 30, 2017 | 23.15 | 23.95 | 22.81 | 23.69 | 70,649 | +0.26(+1.12%) |
Oct 27, 2017 | 22.87 | 23.50 | 22.70 | 23.43 | 28,552 | +0.21(+0.90%) |
Oct 26, 2017 | 23.07 | 23.31 | 22.70 | 23.22 | 13,254 | +0.15(+0.66%) |
Oct 25, 2017 | 22.47 | 23.15 | 22.39 | 23.07 | 13,103 | +0.42(+1.87%) |
Oct 24, 2017 | 23.16 | 23.16 | 22.42 | 22.65 | 25,001 | -0.35(-1.53%) |
Oct 23, 2017 | 23.35 | 23.43 | 22.67 | 23.00 | 39,876 | -0.52(-2.22%) |
Oct 20, 2017 | 23.38 | 23.52 | 22.87 | 23.52 | 21,312 | +0.23(+0.97%) |
Oct 19, 2017 | 23.14 | 23.31 | 22.96 | 23.30 | 142,735 | +0.08(+0.36%) |
Oct 18, 2017 | 23.22 | 23.24 | 22.96 | 23.21 | 28,706 | -0.06(-0.26%) |
Oct 17, 2017 | 23.09 | 23.41 | 22.80 | 23.28 | 29,186 | +0.21(+0.91%) |
Oct 16, 2017 | 23.06 | 23.25 | 22.70 | 23.07 | 30,389 | +0.05(+0.21%) |
Oct 13, 2017 | 22.60 | 23.02 | 22.32 | 23.02 | 24,335 | +0.42(+1.85%) |
Oct 12, 2017 | 22.74 | 22.74 | 22.27 | 22.60 | 27,019 | -0.14(-0.61%) |
Oct 11, 2017 | 22.77 | 22.91 | 22.53 | 22.74 | 23,424 | -0.02(-0.10%) |
Oct 10, 2017 | 22.76 | 22.76 | 22.20 | 22.76 | 15,424 | +0.05(+0.21%) |
Oct 09, 2017 | 22.66 | 22.72 | 22.24 | 22.71 | 28,855 | +0.05(+0.23%) |
Oct 06, 2017 | 22.01 | 22.84 | 22.01 | 22.66 | 45,592 | +0.07(+0.33%) |
Oct 05, 2017 | 22.46 | 22.76 | 22.39 | 22.59 | 30,852 | +0.24(+1.07%) |
Oct 04, 2017 | 21.99 | 22.54 | 21.89 | 22.35 | 113,021 | +0.41(+1.85%) |
Oct 03, 2017 | 22.28 | 22.28 | 20.98 | 21.94 | 180,621 | -0.35(-1.58%) |
Oct 02, 2017 | 22.12 | 22.48 | 21.43 | 22.29 | 115,162 | -0.20(-0.91%) |
Sep 29, 2017 | 23.13 | 23.13 | 22.49 | 22.50 | 85,861 | -0.63(-2.73%) |
Sep 28, 2017 | 23.01 | 23.28 | 22.81 | 23.13 | 80,715 | +0.13(+0.55%) |
Sep 27, 2017 | 23.09 | 23.21 | 23.00 | 23.00 | 55,062 | +0.05(+0.23%) |
Sep 26, 2017 | 22.65 | 23.21 | 22.60 | 22.95 | 87,576 | +0.30(+1.35%) |
Sep 25, 2017 | 21.97 | 22.85 | 21.65 | 22.65 | 168,753 | +0.99(+4.59%) |
Sep 22, 2017 | 21.52 | 22.22 | 21.49 | 21.65 | 28,665 | -0.13(-0.60%) |
Sep 21, 2017 | 21.36 | 21.89 | 21.36 | 21.79 | 20,864 | +0.05(+0.24%) |
Sep 20, 2017 | 21.72 | 21.78 | 21.57 | 21.73 | 5,812 | -0.05(-0.22%) |
Sep 19, 2017 | 21.89 | 21.89 | 21.52 | 21.78 | 36,965 | -0.07(-0.34%) |
Sep 18, 2017 | 21.17 | 22.18 | 20.84 | 21.85 | 54,336 | +0.47(+2.20%) |
Sep 15, 2017 | 20.85 | 21.48 | 20.85 | 21.38 | 99,904 | +0.41(+1.93%) |
Sep 14, 2017 | 21.34 | 21.34 | 20.79 | 20.98 | 61,813 | -0.24(-1.13%) |
Sep 13, 2017 | 21.34 | 21.34 | 21.15 | 21.22 | 18,318 | -0.10(-0.47%) |
Sep 12, 2017 | 20.95 | 21.34 | 20.95 | 21.32 | 27,239 | +0.23(+1.07%) |
Sep 11, 2017 | 20.86 | 21.12 | 20.69 | 21.09 | 40,758 | -0.03(-0.17%) |
Sep 08, 2017 | 20.80 | 21.34 | 20.69 | 21.13 | 219,782 | -0.45(-2.10%) |
Sep 07, 2017 | 21.84 | 22.03 | 21.28 | 21.58 | 33,722 | -0.07(-0.32%) |
Sep 06, 2017 | 22.37 | 22.37 | 21.65 | 21.65 | 42,388 | -0.74(-3.31%) |
Sep 05, 2017 | 22.39 | 22.53 | 22.14 | 22.39 | 61,682 | -0.02(-0.08%) |
Sep 01, 2017 | 21.74 | 22.46 | 21.63 | 22.41 | 76,459 | +0.61(+2.82%) |
Aug 31, 2017 | 21.83 | 22.19 | 21.77 | 21.79 | 10,580 | -0.09(-0.42%) |
Aug 30, 2017 | 21.84 | 21.93 | 21.84 | 21.89 | 9,974 | -0.04(-0.18%) |
Aug 29, 2017 | 22.06 | 22.06 | 21.77 | 21.92 | 12,660 | +0.00(+0.00%) |
Aug 28, 2017 | 21.78 | 22.03 | 21.60 | 21.92 | 18,732 | +0.16(+0.72%) |
Aug 25, 2017 | 21.57 | 21.78 | 21.57 | 21.77 | 22,411 | +0.11(+0.50%) |
Aug 24, 2017 | 21.30 | 21.68 | 21.26 | 21.66 | 35,554 | +0.40(+1.86%) |
Aug 23, 2017 | 20.94 | 21.38 | 20.75 | 21.26 | 24,627 | +0.34(+1.60%) |
Aug 22, 2017 | 21.02 | 21.11 | 20.90 | 20.93 | 46,005 | -0.14(-0.64%) |
Aug 21, 2017 | 20.69 | 21.25 | 20.69 | 21.06 | 46,201 | +0.33(+1.60%) |
Aug 18, 2017 | 19.84 | 20.74 | 19.84 | 20.73 | 12,683 | +0.82(+4.14%) |
Aug 17, 2017 | 19.82 | 19.91 | 19.60 | 19.91 | 18,573 | +0.03(+0.13%) |
Aug 16, 2017 | 19.65 | 19.89 | 19.60 | 19.88 | 15,091 | +0.06(+0.31%) |
Aug 15, 2017 | 19.81 | 19.86 | 19.61 | 19.82 | 23,364 | +0.06(+0.31%) |
Aug 14, 2017 | 19.62 | 19.82 | 19.32 | 19.76 | 25,290 | +0.21(+1.07%) |
Aug 11, 2017 | 19.64 | 19.65 | 19.35 | 19.55 | 29,468 | -0.18(-0.91%) |
Aug 10, 2017 | 19.74 | 19.74 | 19.60 | 19.73 | 18,323 | -0.07(-0.35%) |
Aug 09, 2017 | 19.76 | 19.80 | 19.61 | 19.80 | 13,011 | +0.04(+0.22%) |
Aug 08, 2017 | 19.76 | 19.80 | 19.73 | 19.76 | 13,973 | -0.13(-0.64%) |
Aug 07, 2017 | 19.99 | 19.99 | 19.76 | 19.88 | 19,721 | +0.02(+0.11%) |
Aug 04, 2017 | 19.69 | 19.86 | 19.56 | 19.86 | 19,725 | +0.41(+2.12%) |
Aug 03, 2017 | 19.49 | 19.50 | 19.34 | 19.45 | 11,565 | -0.04(-0.22%) |
Aug 02, 2017 | 19.54 | 19.65 | 19.46 | 19.49 | 11,512 | -0.06(-0.29%) |