Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.68 | 23.68 | 23.21 | 23.32 | 16,334 | -0.17(-0.73%) |
Oct 30, 2017 | 23.11 | 23.57 | 23.11 | 23.49 | 23,195 | +0.44(+1.93%) |
Oct 27, 2017 | 22.33 | 23.08 | 22.27 | 23.05 | 39,681 | +0.59(+2.62%) |
Oct 26, 2017 | 22.79 | 22.83 | 22.45 | 22.46 | 16,788 | -0.38(-1.67%) |
Oct 25, 2017 | 23.02 | 23.10 | 22.63 | 22.84 | 22,126 | -0.08(-0.35%) |
Oct 24, 2017 | 23.20 | 23.25 | 22.89 | 22.92 | 26,193 | -0.34(-1.48%) |
Oct 23, 2017 | 23.92 | 23.92 | 23.25 | 23.27 | 32,514 | -0.47(-1.99%) |
Oct 20, 2017 | 23.99 | 23.99 | 23.55 | 23.74 | 19,303 | -0.02(-0.08%) |
Oct 19, 2017 | 23.71 | 23.81 | 23.47 | 23.76 | 26,534 | -0.09(-0.38%) |
Oct 18, 2017 | 24.14 | 24.17 | 23.72 | 23.85 | 28,908 | -0.17(-0.72%) |
Oct 17, 2017 | 24.24 | 24.37 | 23.91 | 24.02 | 21,382 | -0.34(-1.38%) |
Oct 16, 2017 | 24.45 | 24.79 | 24.00 | 24.36 | 62,482 | +0.04(+0.15%) |
Oct 13, 2017 | 24.76 | 24.92 | 24.30 | 24.32 | 34,622 | -0.31(-1.27%) |
Oct 12, 2017 | 24.91 | 24.95 | 24.52 | 24.63 | 16,507 | -0.29(-1.15%) |
Oct 11, 2017 | 25.23 | 25.23 | 24.84 | 24.92 | 18,006 | -0.31(-1.22%) |
Oct 10, 2017 | 25.24 | 25.24 | 25.02 | 25.23 | 10,513 | +0.07(+0.29%) |
Oct 09, 2017 | 25.21 | 25.24 | 25.03 | 25.15 | 10,257 | +0.02(+0.07%) |
Oct 06, 2017 | 25.74 | 25.74 | 25.13 | 25.14 | 29,168 | -0.59(-2.29%) |
Oct 05, 2017 | 26.01 | 26.01 | 25.46 | 25.73 | 38,041 | -0.15(-0.60%) |
Oct 04, 2017 | 25.33 | 26.04 | 25.33 | 25.88 | 31,360 | +0.64(+2.52%) |
Oct 03, 2017 | 25.42 | 25.42 | 24.86 | 25.25 | 14,081 | +0.08(+0.31%) |
Oct 02, 2017 | 24.75 | 25.32 | 24.75 | 25.17 | 23,534 | +0.61(+2.49%) |
Sep 29, 2017 | 24.35 | 24.61 | 24.35 | 24.56 | 15,631 | +0.08(+0.33%) |
Sep 28, 2017 | 24.29 | 24.60 | 24.17 | 24.47 | 45,404 | +0.22(+0.90%) |
Sep 27, 2017 | 24.36 | 24.26 | 13,438 | +0.56(+2.37%) | ||
Sep 26, 2017 | 24.12 | 24.12 | 23.53 | 23.69 | 17,718 | -0.29(-1.21%) |
Sep 25, 2017 | 23.56 | 24.06 | 23.56 | 23.98 | 19,853 | +0.22(+0.92%) |
Sep 22, 2017 | 23.48 | 23.82 | 23.44 | 23.77 | 18,195 | +0.15(+0.65%) |
Sep 21, 2017 | 23.85 | 24.00 | 23.61 | 23.61 | 11,134 | -0.31(-1.29%) |
Sep 20, 2017 | 24.17 | 24.19 | 23.92 | 23.92 | 11,276 | -0.26(-1.08%) |
Sep 19, 2017 | 24.34 | 24.36 | 24.05 | 24.18 | 13,551 | -0.02(-0.08%) |
Sep 18, 2017 | 24.31 | 24.44 | 24.17 | 24.20 | 16,958 | -0.05(-0.19%) |
Sep 15, 2017 | 23.98 | 24.25 | 23.81 | 24.25 | 11,104 | +0.44(+1.84%) |
Sep 14, 2017 | 23.95 | 24.14 | 23.78 | 23.81 | 13,068 | -0.08(-0.32%) |
Sep 13, 2017 | 23.59 | 23.96 | 23.56 | 23.88 | 17,007 | +0.25(+1.06%) |
Sep 12, 2017 | 23.90 | 24.04 | 23.46 | 23.63 | 24,447 | -0.44(-1.83%) |
Sep 11, 2017 | 24.53 | 24.53 | 23.91 | 24.07 | 33,008 | +0.04(+0.15%) |
Sep 08, 2017 | 24.02 | 24.10 | 23.87 | 24.04 | 16,297 | +0.15(+0.61%) |
Sep 07, 2017 | 23.67 | 23.94 | 23.37 | 23.89 | 38,391 | +0.56(+2.40%) |
Sep 06, 2017 | 23.61 | 23.62 | 23.19 | 23.33 | 14,515 | -0.05(-0.19%) |
Sep 05, 2017 | 23.40 | 23.47 | 22.96 | 23.38 | 28,749 | -0.08(-0.34%) |
Sep 01, 2017 | 23.56 | 23.73 | 23.17 | 23.45 | 31,140 | +0.12(+0.49%) |
Aug 31, 2017 | 22.76 | 23.42 | 22.72 | 23.34 | 49,417 | +0.83(+3.67%) |
Aug 30, 2017 | 22.38 | 22.77 | 22.32 | 22.51 | 19,111 | +0.02(+0.08%) |
Aug 29, 2017 | 22.04 | 22.55 | 21.99 | 22.50 | 22,119 | +0.31(+1.39%) |
Aug 28, 2017 | 21.77 | 22.19 | 21.65 | 22.19 | 43,375 | +1.30(+6.22%) |
Aug 25, 2017 | 20.86 | 21.06 | 20.86 | 20.89 | 16,182 | -0.13(-0.62%) |
Aug 24, 2017 | 20.62 | 21.02 | 20.56 | 21.02 | 11,457 | +0.54(+2.64%) |
Aug 23, 2017 | 20.34 | 20.53 | 20.29 | 20.48 | 14,335 | +0.14(+0.69%) |
Aug 22, 2017 | 19.78 | 20.42 | 19.78 | 20.34 | 15,043 | +0.53(+2.66%) |
Aug 21, 2017 | 19.74 | 19.92 | 19.74 | 19.81 | 19,812 | -0.11(-0.58%) |
Aug 18, 2017 | 19.96 | 20.01 | 19.79 | 19.92 | 12,196 | -0.09(-0.46%) |
Aug 17, 2017 | 20.21 | 20.41 | 20.02 | 20.02 | 16,899 | -0.39(-1.92%) |
Aug 16, 2017 | 20.39 | 20.67 | 20.39 | 20.41 | 10,594 | -0.09(-0.45%) |
Aug 15, 2017 | 20.54 | 20.58 | 20.37 | 20.50 | 6,595 | -0.04(-0.17%) |
Aug 14, 2017 | 20.42 | 20.68 | 20.42 | 20.54 | 17,842 | +0.24(+1.21%) |
Aug 11, 2017 | 19.97 | 20.29 | 19.96 | 20.29 | 20,654 | +0.27(+1.33%) |
Aug 10, 2017 | 20.54 | 20.65 | 19.97 | 20.02 | 45,613 | -0.88(-4.22%) |
Aug 09, 2017 | 21.11 | 21.16 | 20.82 | 20.91 | 19,201 | -0.47(-2.21%) |
Aug 08, 2017 | 21.32 | 21.77 | 21.28 | 21.38 | 15,751 | -0.08(-0.38%) |
Aug 07, 2017 | 21.04 | 21.49 | 21.04 | 21.46 | 7,744 | +0.32(+1.50%) |
Aug 04, 2017 | 21.17 | 20.61 | 21.14 | 34,980 | +0.40(+1.93%) | |
Aug 03, 2017 | 20.70 | 20.82 | 20.54 | 20.74 | 8,536 | +0.08(+0.40%) |
Aug 02, 2017 | 20.88 | 20.89 | 20.35 | 20.66 | 15,336 | -0.16(-0.79%) |