Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.80 | 23.75 | 22.80 | 23.61 | 309,383 | +0.65(+2.85%) |
Oct 30, 2017 | 23.77 | 24.03 | 22.65 | 22.96 | 503,271 | -0.76(-3.20%) |
Oct 27, 2017 | 20.73 | 23.72 | 19.90 | 23.72 | 874,630 | +2.64(+12.55%) |
Oct 26, 2017 | 21.41 | 21.41 | 19.74 | 21.07 | 1,608,429 | -0.97(-4.39%) |
Oct 25, 2017 | 22.12 | 22.31 | 21.49 | 22.04 | 527,632 | +0.39(+1.81%) |
Oct 24, 2017 | 22.49 | 22.59 | 21.55 | 21.65 | 648,125 | -0.84(-3.73%) |
Oct 23, 2017 | 22.85 | 23.46 | 22.48 | 22.49 | 249,807 | -0.39(-1.72%) |
Oct 20, 2017 | 22.49 | 23.04 | 22.49 | 22.88 | 259,872 | +0.60(+2.70%) |
Oct 19, 2017 | 22.38 | 22.41 | 21.73 | 22.28 | 299,438 | -0.34(-1.50%) |
Oct 18, 2017 | 21.76 | 22.62 | 21.76 | 22.62 | 274,841 | +0.92(+4.22%) |
Oct 17, 2017 | 22.23 | 22.57 | 21.68 | 21.70 | 214,846 | -0.45(-2.01%) |
Oct 16, 2017 | 22.54 | 22.86 | 22.12 | 22.15 | 224,874 | -0.39(-1.74%) |
Oct 13, 2017 | 22.75 | 23.14 | 22.51 | 22.54 | 192,183 | +0.05(+0.23%) |
Oct 12, 2017 | 22.23 | 22.62 | 22.23 | 22.49 | 160,242 | +0.21(+0.94%) |
Oct 11, 2017 | 22.20 | 22.49 | 22.10 | 22.28 | 98,130 | +0.03(+0.12%) |
Oct 10, 2017 | 22.23 | 22.59 | 22.12 | 22.25 | 144,011 | +0.05(+0.24%) |
Oct 09, 2017 | 22.25 | 22.62 | 22.17 | 22.20 | 136,698 | -0.08(-0.35%) |
Oct 06, 2017 | 22.20 | 22.38 | 21.73 | 22.28 | 297,366 | +0.31(+1.43%) |
Oct 05, 2017 | 21.76 | 22.20 | 21.55 | 21.96 | 202,537 | +0.45(+2.07%) |
Oct 04, 2017 | 22.83 | 22.88 | 20.92 | 21.52 | 577,340 | -1.02(-4.53%) |
Oct 03, 2017 | 21.89 | 22.61 | 21.89 | 22.54 | 244,350 | +0.81(+3.74%) |
Oct 02, 2017 | 22.07 | 22.46 | 21.60 | 21.73 | 456,721 | -0.29(-1.31%) |
Sep 29, 2017 | 23.09 | 23.64 | 21.94 | 22.02 | 373,074 | -1.02(-4.43%) |
Sep 28, 2017 | 22.70 | 23.82 | 22.70 | 23.04 | 505,784 | +0.34(+1.50%) |
Sep 27, 2017 | 22.57 | 23.09 | 22.57 | 22.70 | 319,490 | +0.24(+1.05%) |
Sep 26, 2017 | 22.44 | 22.70 | 22.28 | 22.46 | 499,141 | +0.18(+0.82%) |
Sep 25, 2017 | 23.48 | 23.48 | 22.25 | 22.28 | 607,636 | -1.20(-5.13%) |
Sep 22, 2017 | 23.51 | 23.72 | 23.33 | 23.48 | 232,527 | -0.03(-0.11%) |
Sep 21, 2017 | 23.59 | 23.61 | 23.30 | 23.51 | 365,919 | +0.16(+0.67%) |
Sep 20, 2017 | 24.56 | 24.79 | 23.30 | 23.35 | 649,593 | -1.05(-4.29%) |
Sep 19, 2017 | 25.18 | 25.18 | 24.35 | 24.40 | 297,052 | -0.63(-2.51%) |
Sep 18, 2017 | 25.39 | 25.76 | 24.87 | 25.03 | 331,499 | -0.29(-1.14%) |
Sep 15, 2017 | 25.26 | 25.53 | 25.11 | 25.32 | 163,678 | +0.16(+0.62%) |
Sep 14, 2017 | 24.77 | 25.37 | 24.48 | 25.16 | 250,672 | +0.31(+1.26%) |
Sep 13, 2017 | 24.74 | 25.53 | 24.48 | 24.84 | 713,166 | +0.18(+0.74%) |
Sep 12, 2017 | 24.24 | 24.84 | 23.85 | 24.66 | 445,767 | +0.16(+0.64%) |
Sep 11, 2017 | 24.56 | 24.77 | 24.19 | 24.50 | 235,534 | +0.26(+1.08%) |
Sep 08, 2017 | 24.06 | 24.37 | 23.75 | 24.24 | 374,586 | +0.34(+1.42%) |
Sep 07, 2017 | 24.16 | 24.45 | 23.80 | 23.90 | 430,051 | -0.26(-1.08%) |
Sep 06, 2017 | 24.61 | 23.82 | 24.16 | 250,001 | +0.24(+0.98%) | |
Sep 05, 2017 | 24.24 | 24.35 | 23.61 | 23.93 | 455,737 | -0.24(-0.98%) |
Sep 01, 2017 | 24.27 | 24.37 | 23.72 | 24.16 | 401,561 | +0.29(+1.21%) |
Aug 31, 2017 | 24.90 | 25.08 | 23.82 | 23.88 | 582,301 | -0.73(-2.98%) |
Aug 30, 2017 | 25.39 | 25.87 | 24.61 | 24.61 | 559,791 | -0.79(-3.09%) |
Aug 29, 2017 | 24.35 | 26.05 | 24.35 | 25.39 | 407,891 | +0.50(+2.00%) |
Aug 28, 2017 | 26.21 | 26.44 | 24.69 | 24.90 | 917,632 | -1.34(-5.09%) |
Aug 25, 2017 | 26.81 | 26.99 | 26.18 | 26.23 | 331,100 | -0.39(-1.47%) |
Aug 24, 2017 | 26.34 | 26.78 | 26.18 | 26.62 | 466,258 | +0.16(+0.59%) |
Aug 23, 2017 | 26.89 | 27.36 | 26.15 | 26.47 | 832,966 | -0.52(-1.94%) |
Aug 22, 2017 | 27.75 | 28.40 | 26.70 | 26.99 | 2,010,306 | -4.16(-13.36%) |
Aug 21, 2017 | 31.81 | 31.86 | 30.34 | 31.15 | 570,238 | -0.42(-1.33%) |
Aug 18, 2017 | 30.24 | 32.52 | 29.87 | 31.57 | 532,811 | +1.57(+5.24%) |
Aug 17, 2017 | 29.53 | 30.68 | 29.45 | 30.00 | 401,818 | +0.52(+1.78%) |
Aug 16, 2017 | 29.32 | 30.11 | 29.11 | 29.48 | 344,915 | +0.16(+0.54%) |
Aug 15, 2017 | 29.32 | 29.79 | 29.11 | 29.32 | 298,686 | +0.16(+0.54%) |
Aug 14, 2017 | 28.14 | 29.30 | 28.01 | 29.16 | 254,884 | +1.34(+4.80%) |
Aug 11, 2017 | 27.93 | 28.61 | 27.25 | 27.83 | 219,472 | +0.63(+2.31%) |
Aug 10, 2017 | 28.54 | 28.72 | 27.10 | 27.20 | 375,785 | -1.60(-5.55%) |
Aug 09, 2017 | 29.09 | 29.19 | 28.67 | 28.80 | 151,776 | -0.52(-1.79%) |
Aug 08, 2017 | 28.51 | 29.79 | 28.40 | 29.32 | 338,919 | +0.86(+3.04%) |
Aug 07, 2017 | 28.85 | 28.90 | 28.43 | 28.46 | 165,667 | -0.37(-1.27%) |
Aug 04, 2017 | 28.61 | 28.90 | 28.48 | 28.82 | 73,684 | +0.34(+1.19%) |
Aug 03, 2017 | 28.27 | 28.84 | 28.27 | 28.48 | 119,763 | +0.21(+0.74%) |
Aug 02, 2017 | 29.37 | 29.44 | 28.27 | 28.27 | 245,031 | -0.55(-1.91%) |