Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.17 | 23.43 | 22.84 | 23.34 | 172,789 | +0.18(+0.77%) |
Oct 30, 2017 | 22.79 | 23.35 | 22.64 | 23.16 | 244,868 | +0.11(+0.46%) |
Oct 27, 2017 | 22.25 | 23.08 | 22.08 | 23.05 | 176,192 | +0.67(+2.97%) |
Oct 26, 2017 | 22.42 | 22.42 | 22.11 | 22.39 | 155,887 | +0.10(+0.46%) |
Oct 25, 2017 | 22.74 | 22.81 | 22.16 | 22.29 | 164,218 | -0.49(-2.15%) |
Oct 24, 2017 | 22.85 | 23.05 | 22.71 | 22.78 | 115,588 | -0.06(-0.27%) |
Oct 23, 2017 | 23.00 | 23.10 | 22.80 | 22.84 | 162,651 | -0.13(-0.56%) |
Oct 20, 2017 | 23.37 | 23.44 | 22.55 | 22.97 | 282,167 | -0.56(-2.40%) |
Oct 19, 2017 | 23.36 | 23.56 | 23.23 | 23.53 | 204,118 | +0.03(+0.12%) |
Oct 18, 2017 | 23.72 | 23.93 | 23.48 | 23.50 | 307,497 | -0.18(-0.75%) |
Oct 17, 2017 | 23.47 | 23.77 | 23.39 | 23.68 | 197,192 | +0.23(+0.99%) |
Oct 16, 2017 | 23.32 | 23.58 | 23.12 | 23.45 | 172,916 | +0.27(+1.14%) |
Oct 13, 2017 | 23.21 | 23.60 | 23.18 | 23.18 | 162,848 | +0.17(+0.74%) |
Oct 12, 2017 | 22.95 | 23.20 | 22.80 | 23.01 | 196,664 | -0.23(-0.99%) |
Oct 11, 2017 | 23.46 | 23.50 | 23.07 | 23.24 | 162,617 | -0.10(-0.44%) |
Oct 10, 2017 | 23.69 | 23.72 | 23.33 | 23.35 | 130,598 | -0.16(-0.66%) |
Oct 09, 2017 | 23.55 | 23.55 | 23.37 | 23.50 | 73,749 | +0.10(+0.44%) |
Oct 06, 2017 | 23.62 | 23.62 | 23.35 | 23.40 | 195,116 | -0.42(-1.77%) |
Oct 05, 2017 | 23.77 | 24.08 | 23.61 | 23.82 | 144,148 | +0.01(+0.06%) |
Oct 04, 2017 | 23.92 | 23.97 | 23.63 | 23.81 | 159,152 | -0.10(-0.43%) |
Oct 03, 2017 | 23.89 | 24.03 | 23.86 | 23.91 | 145,913 | -0.10(-0.42%) |
Oct 02, 2017 | 23.92 | 24.05 | 23.74 | 24.01 | 293,507 | -0.16(-0.67%) |
Sep 29, 2017 | 24.36 | 24.42 | 24.06 | 24.18 | 178,884 | -0.30(-1.22%) |
Sep 28, 2017 | 24.81 | 24.83 | 24.25 | 24.47 | 244,890 | -0.16(-0.65%) |
Sep 27, 2017 | 24.74 | 24.95 | 24.57 | 24.63 | 230,461 | -0.07(-0.30%) |
Sep 26, 2017 | 25.00 | 25.05 | 24.68 | 24.71 | 292,657 | -0.32(-1.30%) |
Sep 25, 2017 | 25.16 | 25.36 | 25.02 | 25.03 | 240,875 | +0.00(+0.00%) |
Sep 22, 2017 | 25.02 | 25.30 | 24.84 | 25.03 | 164,934 | -0.12(-0.48%) |
Sep 21, 2017 | 25.15 | 25.26 | 24.91 | 25.15 | 214,555 | -0.15(-0.59%) |
Sep 20, 2017 | 25.11 | 25.59 | 25.03 | 25.30 | 271,101 | +0.31(+1.24%) |
Sep 19, 2017 | 24.98 | 25.13 | 24.75 | 24.99 | 235,977 | +0.12(+0.49%) |
Sep 18, 2017 | 24.88 | 25.17 | 24.76 | 24.87 | 180,534 | -0.02(-0.08%) |
Sep 15, 2017 | 25.01 | 25.22 | 24.79 | 24.89 | 300,445 | +0.00(+0.00%) |
Sep 14, 2017 | 24.53 | 25.03 | 24.50 | 24.89 | 428,153 | +0.53(+2.19%) |
Sep 13, 2017 | 23.31 | 24.40 | 23.28 | 24.36 | 354,889 | +1.11(+4.76%) |
Sep 12, 2017 | 23.03 | 23.27 | 22.93 | 23.25 | 179,514 | +0.23(+1.00%) |
Sep 11, 2017 | 22.66 | 23.12 | 22.63 | 23.02 | 145,219 | +0.43(+1.88%) |
Sep 08, 2017 | 22.97 | 23.07 | 22.54 | 22.59 | 158,832 | -0.46(-1.99%) |
Sep 07, 2017 | 22.83 | 23.09 | 22.53 | 23.05 | 244,752 | +0.23(+1.01%) |
Sep 06, 2017 | 22.72 | 22.99 | 22.30 | 22.82 | 400,666 | +0.20(+0.90%) |
Sep 05, 2017 | 22.90 | 23.01 | 22.58 | 22.62 | 294,445 | -0.12(-0.53%) |
Sep 01, 2017 | 22.07 | 22.84 | 22.07 | 22.74 | 286,918 | +0.72(+3.25%) |
Aug 31, 2017 | 21.47 | 22.16 | 21.40 | 22.03 | 292,677 | +0.68(+3.16%) |
Aug 30, 2017 | 21.20 | 21.37 | 21.07 | 21.35 | 186,422 | +0.01(+0.06%) |
Aug 29, 2017 | 21.01 | 21.36 | 20.97 | 21.34 | 158,053 | +0.25(+1.17%) |
Aug 28, 2017 | 21.47 | 21.47 | 21.03 | 21.09 | 227,424 | -0.31(-1.44%) |
Aug 25, 2017 | 21.42 | 21.53 | 21.13 | 21.40 | 164,204 | +0.09(+0.41%) |
Aug 24, 2017 | 21.14 | 21.37 | 21.10 | 21.31 | 180,328 | +0.13(+0.63%) |
Aug 23, 2017 | 20.75 | 21.36 | 20.73 | 21.18 | 208,992 | +0.34(+1.64%) |
Aug 22, 2017 | 20.61 | 21.04 | 20.61 | 20.84 | 182,581 | +0.26(+1.27%) |
Aug 21, 2017 | 20.94 | 20.96 | 20.55 | 20.57 | 270,672 | -0.42(-2.01%) |
Aug 18, 2017 | 20.71 | 21.08 | 20.52 | 21.00 | 297,230 | +0.53(+2.59%) |
Aug 17, 2017 | 20.43 | 20.74 | 20.41 | 20.47 | 312,160 | +0.04(+0.20%) |
Aug 16, 2017 | 20.43 | 20.77 | 20.30 | 20.43 | 390,904 | -0.01(-0.03%) |
Aug 15, 2017 | 20.51 | 20.65 | 20.37 | 20.43 | 109,267 | -0.14(-0.68%) |
Aug 14, 2017 | 20.93 | 21.13 | 20.54 | 20.57 | 186,403 | -0.30(-1.45%) |
Aug 11, 2017 | 20.80 | 21.08 | 20.47 | 20.88 | 300,985 | -0.09(-0.45%) |
Aug 10, 2017 | 21.22 | 21.41 | 20.88 | 20.97 | 205,408 | -0.22(-1.04%) |
Aug 09, 2017 | 21.53 | 21.62 | 21.16 | 21.19 | 159,113 | -0.30(-1.40%) |
Aug 08, 2017 | 21.35 | 21.51 | 21.17 | 21.49 | 225,157 | -0.01(-0.06%) |
Aug 07, 2017 | 21.45 | 21.51 | 21.23 | 21.51 | 83,723 | -0.10(-0.47%) |
Aug 04, 2017 | 21.20 | 21.66 | 21.08 | 21.61 | 224,438 | +0.44(+2.06%) |
Aug 03, 2017 | 21.94 | 21.97 | 21.07 | 21.17 | 235,005 | -0.76(-3.46%) |
Aug 02, 2017 | 21.65 | 22.08 | 21.59 | 21.93 | 222,357 | +0.13(+0.62%) |