Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.27 | 29.37 | 28.73 | 29.10 | 176,905 | -0.22(-0.75%) |
Oct 30, 2017 | 30.03 | 30.23 | 29.21 | 29.32 | 220,496 | -0.97(-3.21%) |
Oct 27, 2017 | 29.53 | 30.52 | 29.21 | 30.30 | 261,870 | +1.00(+3.41%) |
Oct 26, 2017 | 29.20 | 29.35 | 29.11 | 29.30 | 123,314 | +0.15(+0.52%) |
Oct 25, 2017 | 28.85 | 29.14 | 28.39 | 29.15 | 229,738 | +0.29(+1.00%) |
Oct 24, 2017 | 28.71 | 28.96 | 28.44 | 28.86 | 136,503 | +0.30(+1.07%) |
Oct 23, 2017 | 28.76 | 28.76 | 28.46 | 28.55 | 211,183 | -0.19(-0.68%) |
Oct 20, 2017 | 28.21 | 28.76 | 28.09 | 28.75 | 183,451 | +0.70(+2.50%) |
Oct 19, 2017 | 28.23 | 28.23 | 27.56 | 28.05 | 176,768 | -0.25(-0.87%) |
Oct 18, 2017 | 27.66 | 28.29 | 27.66 | 28.29 | 232,524 | +0.63(+2.26%) |
Oct 17, 2017 | 26.56 | 28.04 | 26.44 | 27.66 | 287,345 | +1.43(+5.45%) |
Oct 16, 2017 | 26.18 | 26.38 | 25.98 | 26.24 | 107,674 | +0.13(+0.49%) |
Oct 13, 2017 | 26.35 | 26.35 | 26.05 | 26.11 | 77,695 | -0.13(-0.48%) |
Oct 12, 2017 | 26.02 | 26.33 | 25.93 | 26.24 | 77,941 | +0.19(+0.75%) |
Oct 11, 2017 | 26.14 | 26.38 | 25.89 | 26.04 | 122,474 | -0.11(-0.42%) |
Oct 10, 2017 | 26.18 | 26.43 | 25.85 | 26.15 | 102,792 | -0.03(-0.10%) |
Oct 09, 2017 | 26.61 | 26.65 | 26.13 | 26.18 | 89,553 | -0.25(-0.96%) |
Oct 06, 2017 | 26.71 | 26.73 | 26.40 | 26.43 | 93,049 | -0.41(-1.51%) |
Oct 05, 2017 | 26.15 | 26.90 | 26.12 | 26.84 | 213,951 | +0.85(+3.26%) |
Oct 04, 2017 | 25.66 | 26.02 | 25.56 | 25.99 | 124,242 | +0.32(+1.25%) |
Oct 03, 2017 | 25.56 | 25.69 | 25.31 | 25.67 | 93,721 | +0.16(+0.63%) |
Oct 02, 2017 | 25.16 | 25.52 | 25.08 | 25.51 | 141,739 | +0.34(+1.34%) |
Sep 29, 2017 | 25.33 | 25.49 | 25.14 | 25.17 | 110,836 | -0.14(-0.57%) |
Sep 28, 2017 | 25.34 | 25.69 | 25.13 | 25.31 | 190,885 | -0.05(-0.20%) |
Sep 27, 2017 | 24.55 | 25.45 | 24.55 | 25.36 | 198,343 | +0.82(+3.34%) |
Sep 26, 2017 | 24.15 | 24.59 | 23.79 | 24.54 | 262,140 | +0.42(+1.75%) |
Sep 25, 2017 | 24.64 | 24.69 | 24.04 | 24.12 | 132,996 | -0.50(-2.03%) |
Sep 22, 2017 | 24.59 | 24.68 | 24.37 | 24.62 | 130,854 | +0.07(+0.28%) |
Sep 21, 2017 | 24.51 | 24.63 | 24.47 | 24.55 | 119,060 | +0.03(+0.14%) |
Sep 20, 2017 | 24.45 | 24.68 | 24.23 | 24.52 | 152,135 | +0.16(+0.66%) |
Sep 19, 2017 | 24.53 | 24.53 | 24.14 | 24.36 | 143,089 | -0.10(-0.41%) |
Sep 18, 2017 | 24.18 | 24.51 | 24.15 | 24.46 | 154,206 | +0.30(+1.23%) |
Sep 15, 2017 | 24.17 | 24.86 | 23.90 | 24.16 | 456,691 | +0.05(+0.21%) |
Sep 14, 2017 | 23.90 | 24.12 | 23.69 | 24.11 | 224,577 | +0.21(+0.88%) |
Sep 13, 2017 | 23.93 | 24.13 | 23.74 | 23.90 | 203,301 | -0.03(-0.11%) |
Sep 12, 2017 | 23.30 | 23.93 | 23.22 | 23.93 | 218,017 | +0.64(+2.76%) |
Sep 11, 2017 | 22.63 | 23.31 | 22.43 | 23.28 | 226,529 | +0.85(+3.81%) |
Sep 08, 2017 | 22.66 | 22.71 | 22.33 | 22.43 | 247,325 | -0.28(-1.23%) |
Sep 07, 2017 | 22.77 | 22.77 | 22.34 | 22.71 | 179,007 | -0.03(-0.15%) |
Sep 06, 2017 | 22.24 | 22.72 | 22.07 | 22.74 | 251,307 | +0.56(+2.52%) |
Sep 05, 2017 | 22.14 | 22.22 | 21.99 | 22.18 | 185,031 | +0.04(+0.19%) |
Sep 01, 2017 | 22.24 | 22.29 | 22.00 | 22.14 | 101,633 | -0.10(-0.46%) |
Aug 31, 2017 | 22.33 | 22.40 | 22.09 | 22.24 | 116,377 | -0.03(-0.15%) |
Aug 30, 2017 | 22.12 | 22.34 | 21.98 | 22.28 | 167,360 | +0.18(+0.80%) |
Aug 29, 2017 | 22.00 | 22.19 | 21.95 | 22.10 | 205,643 | +0.03(+0.11%) |
Aug 28, 2017 | 22.12 | 22.15 | 21.98 | 22.07 | 144,420 | -0.05(-0.23%) |
Aug 25, 2017 | 22.17 | 21.99 | 22.12 | 77,931 | +0.07(+0.31%) | |
Aug 24, 2017 | 22.08 | 22.34 | 21.99 | 22.06 | 193,848 | +0.06(+0.27%) |
Aug 23, 2017 | 22.05 | 22.17 | 21.98 | 22.00 | 236,313 | -0.19(-0.84%) |
Aug 22, 2017 | 22.15 | 22.38 | 22.11 | 22.18 | 151,174 | +0.05(+0.23%) |
Aug 21, 2017 | 22.12 | 22.21 | 22.03 | 22.13 | 304,934 | -0.02(-0.08%) |
Aug 18, 2017 | 22.00 | 22.36 | 22.00 | 22.15 | 209,412 | +0.03(+0.15%) |
Aug 17, 2017 | 22.00 | 22.28 | 21.95 | 22.12 | 552,651 | +0.03(+0.15%) |
Aug 16, 2017 | 22.41 | 22.61 | 22.02 | 22.08 | 181,635 | -0.30(-1.32%) |
Aug 15, 2017 | 22.42 | 22.47 | 22.21 | 22.38 | 163,273 | +0.02(+0.08%) |
Aug 14, 2017 | 22.17 | 22.54 | 22.09 | 22.36 | 204,236 | +0.23(+1.03%) |
Aug 11, 2017 | 21.60 | 22.23 | 21.53 | 22.13 | 284,299 | +0.58(+2.67%) |
Aug 10, 2017 | 21.62 | 21.87 | 21.28 | 21.56 | 517,641 | -0.19(-0.89%) |
Aug 09, 2017 | 21.79 | 21.84 | 21.58 | 21.75 | 239,737 | -0.04(-0.19%) |
Aug 08, 2017 | 21.88 | 22.53 | 21.79 | 21.79 | 306,379 | -0.16(-0.73%) |
Aug 07, 2017 | 21.26 | 22.05 | 21.21 | 21.95 | 229,836 | +0.69(+3.26%) |
Aug 04, 2017 | 21.35 | 21.38 | 21.18 | 21.26 | 329,736 | -0.11(-0.51%) |
Aug 03, 2017 | 21.19 | 21.64 | 21.11 | 21.37 | 372,526 | +0.08(+0.36%) |
Aug 02, 2017 | 23.10 | 23.60 | 20.26 | 21.29 | 628,540 | -3.06(-12.57%) |