Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.10 | 24.50 | 24.02 | 24.43 | 1,377,475 | +0.34(+1.42%) |
Oct 30, 2017 | 24.22 | 24.28 | 23.81 | 24.09 | 723,390 | +0.07(+0.27%) |
Oct 27, 2017 | 24.21 | 24.21 | 23.77 | 24.02 | 870,837 | -0.03(-0.14%) |
Oct 26, 2017 | 23.81 | 24.19 | 23.75 | 24.06 | 870,923 | +0.30(+1.28%) |
Oct 25, 2017 | 23.94 | 24.25 | 23.71 | 23.75 | 695,831 | -0.43(-1.77%) |
Oct 24, 2017 | 24.18 | 24.33 | 24.11 | 24.18 | 695,857 | +0.13(+0.55%) |
Oct 23, 2017 | 24.00 | 24.11 | 23.91 | 24.05 | 356,202 | +0.08(+0.33%) |
Oct 20, 2017 | 24.27 | 24.38 | 23.90 | 23.97 | 680,948 | -0.13(-0.52%) |
Oct 19, 2017 | 23.60 | 24.12 | 23.44 | 24.10 | 493,799 | +0.38(+1.59%) |
Oct 18, 2017 | 23.56 | 23.82 | 23.44 | 23.72 | 454,885 | +0.24(+1.01%) |
Oct 17, 2017 | 23.44 | 23.56 | 23.38 | 23.48 | 475,853 | +0.00(+0.00%) |
Oct 16, 2017 | 23.71 | 23.90 | 23.48 | 23.48 | 541,297 | -0.23(-0.97%) |
Oct 13, 2017 | 23.78 | 23.90 | 23.65 | 23.71 | 651,620 | +0.01(+0.06%) |
Oct 12, 2017 | 23.40 | 23.77 | 23.37 | 23.70 | 567,758 | +0.21(+0.90%) |
Oct 11, 2017 | 23.25 | 23.52 | 23.19 | 23.49 | 524,478 | +0.23(+0.99%) |
Oct 10, 2017 | 23.25 | 23.32 | 22.99 | 23.26 | 495,089 | +0.09(+0.37%) |
Oct 09, 2017 | 23.03 | 23.32 | 23.02 | 23.17 | 530,200 | +0.21(+0.92%) |
Oct 06, 2017 | 22.86 | 23.11 | 22.82 | 22.96 | 609,533 | +0.05(+0.20%) |
Oct 05, 2017 | 22.81 | 23.04 | 22.68 | 22.92 | 593,462 | +0.24(+1.05%) |
Oct 04, 2017 | 22.49 | 22.71 | 22.35 | 22.68 | 902,232 | +0.18(+0.79%) |
Oct 03, 2017 | 22.33 | 22.51 | 21.85 | 22.50 | 562,898 | +0.34(+1.52%) |
Oct 02, 2017 | 21.92 | 22.17 | 21.74 | 22.16 | 534,643 | +0.26(+1.17%) |
Sep 29, 2017 | 21.81 | 21.97 | 21.61 | 21.91 | 1,021,751 | +0.21(+0.97%) |
Sep 28, 2017 | 21.52 | 21.81 | 21.43 | 21.70 | 468,032 | +0.19(+0.89%) |
Sep 27, 2017 | 21.64 | 21.30 | 21.50 | 710,022 | +0.15(+0.68%) | |
Sep 26, 2017 | 21.41 | 21.58 | 21.31 | 21.36 | 671,701 | +0.03(+0.12%) |
Sep 25, 2017 | 21.10 | 21.42 | 21.02 | 21.33 | 648,717 | +0.15(+0.69%) |
Sep 22, 2017 | 20.98 | 21.30 | 20.94 | 21.19 | 603,176 | +0.26(+1.23%) |
Sep 21, 2017 | 20.84 | 21.02 | 20.84 | 20.93 | 341,828 | +0.07(+0.35%) |
Sep 20, 2017 | 21.10 | 21.20 | 20.85 | 20.86 | 795,013 | -0.28(-1.31%) |
Sep 19, 2017 | 21.08 | 21.21 | 20.98 | 21.13 | 513,792 | +0.09(+0.41%) |
Sep 18, 2017 | 20.93 | 21.10 | 20.85 | 21.05 | 622,064 | +0.16(+0.79%) |
Sep 15, 2017 | 20.89 | 20.98 | 20.65 | 20.88 | 1,412,375 | +0.03(+0.13%) |
Sep 14, 2017 | 20.62 | 20.94 | 20.54 | 20.86 | 873,582 | +0.09(+0.41%) |
Sep 13, 2017 | 20.75 | 20.84 | 20.40 | 20.77 | 1,031,885 | +0.00(+0.00%) |
Sep 12, 2017 | 20.51 | 20.78 | 20.43 | 20.77 | 500,036 | +0.31(+1.52%) |
Sep 11, 2017 | 20.17 | 20.54 | 20.16 | 20.46 | 540,349 | +0.39(+1.94%) |
Sep 08, 2017 | 19.95 | 20.33 | 19.95 | 20.07 | 695,905 | +0.09(+0.46%) |
Sep 07, 2017 | 20.24 | 20.39 | 19.90 | 19.98 | 809,553 | -0.25(-1.24%) |
Sep 06, 2017 | 20.48 | 20.61 | 20.05 | 20.23 | 1,312,956 | -0.19(-0.94%) |
Sep 05, 2017 | 20.66 | 20.73 | 20.28 | 20.42 | 634,022 | -0.31(-1.50%) |
Sep 01, 2017 | 20.68 | 20.97 | 20.47 | 20.73 | 1,089,181 | +0.12(+0.58%) |
Aug 31, 2017 | 20.61 | 20.84 | 20.56 | 20.61 | 1,058,973 | +0.10(+0.48%) |
Aug 30, 2017 | 20.75 | 20.75 | 20.42 | 20.51 | 869,494 | +0.25(+1.24%) |
Aug 29, 2017 | 20.13 | 20.53 | 20.13 | 20.26 | 789,269 | -0.03(-0.13%) |
Aug 28, 2017 | 20.52 | 20.52 | 20.14 | 20.29 | 1,079,763 | -0.18(-0.87%) |
Aug 25, 2017 | 20.59 | 20.78 | 20.43 | 20.47 | 927,318 | +0.04(+0.19%) |
Aug 24, 2017 | 20.76 | 20.80 | 20.36 | 20.43 | 1,169,563 | -0.20(-0.96%) |
Aug 23, 2017 | 20.86 | 21.14 | 20.58 | 20.63 | 1,099,909 | -0.34(-1.60%) |
Aug 22, 2017 | 21.15 | 21.30 | 20.82 | 20.96 | 513,615 | -0.16(-0.75%) |
Aug 21, 2017 | 21.17 | 21.32 | 21.05 | 21.12 | 622,364 | +0.00(+0.00%) |
Aug 18, 2017 | 21.20 | 21.45 | 21.11 | 21.12 | 956,947 | -0.27(-1.26%) |
Aug 17, 2017 | 21.99 | 22.07 | 21.36 | 21.39 | 739,082 | -0.65(-2.93%) |
Aug 16, 2017 | 22.02 | 22.11 | 21.93 | 22.04 | 569,288 | +0.07(+0.30%) |
Aug 15, 2017 | 21.88 | 22.16 | 21.77 | 21.97 | 633,464 | +0.12(+0.54%) |
Aug 14, 2017 | 21.60 | 21.91 | 21.57 | 21.85 | 817,953 | +0.36(+1.69%) |
Aug 11, 2017 | 21.17 | 21.59 | 20.99 | 21.49 | 1,191,827 | +0.04(+0.18%) |
Aug 10, 2017 | 21.81 | 21.99 | 21.43 | 21.45 | 768,327 | -0.57(-2.58%) |
Aug 09, 2017 | 22.31 | 22.31 | 21.95 | 22.02 | 964,912 | -0.41(-1.82%) |
Aug 08, 2017 | 22.42 | 22.71 | 22.24 | 22.43 | 607,787 | -0.02(-0.09%) |
Aug 07, 2017 | 22.63 | 22.76 | 22.40 | 22.45 | 586,428 | -0.18(-0.82%) |
Aug 04, 2017 | 22.71 | 22.81 | 22.51 | 22.63 | 905,979 | +0.05(+0.20%) |
Aug 03, 2017 | 22.56 | 22.71 | 22.27 | 22.59 | 1,583,346 | +0.03(+0.12%) |
Aug 02, 2017 | 23.63 | 23.90 | 22.51 | 22.56 | 1,099,209 | -1.08(-4.57%) |