Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.94 | 24.65 | 23.88 | 24.62 | 584,732 | +0.82(+3.43%) |
Oct 30, 2017 | 23.50 | 23.84 | 23.49 | 23.80 | 744,952 | +0.18(+0.78%) |
Oct 27, 2017 | 24.09 | 24.14 | 23.25 | 23.62 | 391,186 | -0.34(-1.42%) |
Oct 26, 2017 | 24.43 | 24.66 | 23.81 | 23.96 | 256,735 | -0.31(-1.29%) |
Oct 25, 2017 | 24.39 | 24.56 | 24.25 | 24.27 | 381,823 | -0.17(-0.68%) |
Oct 24, 2017 | 24.92 | 25.02 | 24.36 | 24.44 | 518,770 | -0.37(-1.48%) |
Oct 23, 2017 | 24.52 | 24.99 | 23.84 | 24.80 | 518,698 | +1.30(+5.55%) |
Oct 20, 2017 | 23.80 | 23.86 | 23.41 | 23.50 | 665,865 | -0.13(-0.54%) |
Oct 19, 2017 | 23.61 | 23.69 | 23.31 | 23.63 | 281,039 | +0.02(+0.08%) |
Oct 18, 2017 | 24.01 | 24.83 | 23.25 | 23.61 | 973,963 | -0.35(-1.46%) |
Oct 17, 2017 | 23.00 | 23.98 | 22.94 | 23.96 | 1,003,536 | +0.97(+4.23%) |
Oct 16, 2017 | 22.94 | 23.22 | 22.82 | 22.99 | 295,248 | +0.06(+0.28%) |
Oct 13, 2017 | 22.59 | 23.01 | 22.50 | 22.92 | 632,647 | +0.26(+1.13%) |
Oct 12, 2017 | 22.47 | 22.77 | 22.27 | 22.66 | 454,208 | +0.28(+1.27%) |
Oct 11, 2017 | 22.20 | 22.42 | 21.93 | 22.38 | 267,511 | +0.27(+1.20%) |
Oct 10, 2017 | 22.03 | 22.46 | 21.90 | 22.11 | 329,731 | +0.17(+0.80%) |
Oct 09, 2017 | 22.09 | 22.23 | 21.75 | 21.94 | 322,929 | -0.26(-1.16%) |
Oct 06, 2017 | 22.49 | 22.49 | 22.02 | 22.20 | 291,906 | -0.18(-0.82%) |
Oct 05, 2017 | 22.29 | 22.54 | 22.19 | 22.38 | 373,466 | +0.19(+0.87%) |
Oct 04, 2017 | 22.35 | 22.36 | 21.86 | 22.19 | 464,732 | -0.35(-1.55%) |
Oct 03, 2017 | 22.34 | 22.58 | 22.20 | 22.54 | 301,476 | +0.06(+0.25%) |
Oct 02, 2017 | 23.33 | 23.33 | 22.41 | 22.48 | 620,140 | -0.19(-0.85%) |
Sep 29, 2017 | 21.57 | 22.79 | 21.57 | 22.67 | 1,200,392 | +1.23(+5.74%) |
Sep 28, 2017 | 21.52 | 21.88 | 21.14 | 21.44 | 634,429 | +0.03(+0.13%) |
Sep 27, 2017 | 20.59 | 21.41 | 959,312 | -0.05(-0.21%) | ||
Sep 26, 2017 | 21.21 | 21.78 | 21.19 | 21.46 | 399,024 | +0.32(+1.52%) |
Sep 25, 2017 | 21.77 | 21.95 | 21.08 | 21.14 | 334,829 | -0.62(-2.83%) |
Sep 22, 2017 | 21.12 | 21.97 | 20.99 | 21.75 | 444,675 | +0.87(+4.18%) |
Sep 21, 2017 | 21.19 | 21.21 | 20.67 | 20.88 | 553,308 | -0.15(-0.70%) |
Sep 20, 2017 | 20.75 | 21.06 | 20.07 | 21.03 | 632,943 | +0.28(+1.33%) |
Sep 19, 2017 | 21.03 | 21.13 | 20.48 | 20.75 | 539,495 | -0.28(-1.31%) |
Sep 18, 2017 | 20.93 | 21.61 | 20.76 | 21.03 | 454,702 | +0.25(+1.19%) |
Sep 15, 2017 | 19.61 | 20.87 | 19.61 | 20.78 | 2,201,279 | +1.02(+5.16%) |
Sep 14, 2017 | 19.73 | 20.00 | 19.56 | 19.76 | 780,223 | +0.03(+0.14%) |
Sep 13, 2017 | 19.49 | 20.06 | 19.37 | 19.73 | 5,163,612 | +0.85(+4.52%) |
Sep 12, 2017 | 18.98 | 19.33 | 18.71 | 18.88 | 912,546 | -0.13(-0.68%) |
Sep 11, 2017 | 19.27 | 19.47 | 18.83 | 19.01 | 595,111 | -0.09(-0.48%) |
Sep 08, 2017 | 19.08 | 19.37 | 18.98 | 19.10 | 335,258 | -0.11(-0.57%) |
Sep 07, 2017 | 18.98 | 19.31 | 18.83 | 19.21 | 237,296 | +0.16(+0.82%) |
Sep 06, 2017 | 19.02 | 19.50 | 18.83 | 19.05 | 466,528 | -0.05(-0.24%) |
Sep 05, 2017 | 19.19 | 19.19 | 18.85 | 19.10 | 618,148 | -0.05(-0.24%) |
Sep 01, 2017 | 18.79 | 19.18 | 18.72 | 19.15 | 376,940 | +0.39(+2.06%) |
Aug 31, 2017 | 18.61 | 18.83 | 18.52 | 18.76 | 316,627 | +0.24(+1.29%) |
Aug 30, 2017 | 19.03 | 19.14 | 18.46 | 18.52 | 305,698 | -0.31(-1.66%) |
Aug 29, 2017 | 18.83 | 19.23 | 18.27 | 18.83 | 516,020 | +0.06(+0.29%) |
Aug 28, 2017 | 19.13 | 19.41 | 18.46 | 18.78 | 901,710 | -1.42(-7.05%) |
Aug 25, 2017 | 19.64 | 20.29 | 19.58 | 20.20 | 441,821 | +0.67(+3.43%) |
Aug 24, 2017 | 18.99 | 19.63 | 18.83 | 19.53 | 309,374 | +0.68(+3.60%) |
Aug 23, 2017 | 18.13 | 18.92 | 18.03 | 18.85 | 231,695 | +0.85(+4.74%) |
Aug 22, 2017 | 18.21 | 18.21 | 17.93 | 18.00 | 182,607 | +0.03(+0.15%) |
Aug 21, 2017 | 18.38 | 18.40 | 17.94 | 17.97 | 153,377 | -0.36(-1.95%) |
Aug 18, 2017 | 17.93 | 18.40 | 17.80 | 18.33 | 193,627 | +0.36(+1.99%) |
Aug 17, 2017 | 17.78 | 18.07 | 17.73 | 17.97 | 242,628 | +0.16(+0.88%) |
Aug 16, 2017 | 17.62 | 17.91 | 17.60 | 17.82 | 276,277 | +0.23(+1.31%) |
Aug 15, 2017 | 18.36 | 18.37 | 17.45 | 17.59 | 174,034 | -0.61(-3.33%) |
Aug 14, 2017 | 16.44 | 18.38 | 16.44 | 18.19 | 759,588 | +1.96(+12.05%) |
Aug 11, 2017 | 15.79 | 16.25 | 15.79 | 16.24 | 140,585 | +0.13(+0.80%) |
Aug 10, 2017 | 15.79 | 16.23 | 15.61 | 16.11 | 400,018 | +0.55(+3.54%) |
Aug 09, 2017 | 15.82 | 16.03 | 15.46 | 15.56 | 147,416 | -0.30(-1.91%) |
Aug 08, 2017 | 16.13 | 16.37 | 15.80 | 15.86 | 134,464 | -0.27(-1.65%) |
Aug 07, 2017 | 16.18 | 16.38 | 15.99 | 16.13 | 147,541 | -0.17(-1.07%) |
Aug 04, 2017 | 16.44 | 16.51 | 16.27 | 16.30 | 190,312 | -0.06(-0.39%) |
Aug 03, 2017 | 16.36 | 16.44 | 16.20 | 16.36 | 163,085 | +0.06(+0.34%) |
Aug 02, 2017 | 16.45 | 16.45 | 16.22 | 16.31 | 252,871 | -0.16(-0.95%) |