Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.00 | 26.29 | 24.99 | 25.38 | 176,480 | +0.48(+1.93%) |
Oct 30, 2017 | 24.22 | 24.98 | 23.41 | 24.90 | 220,627 | +1.33(+5.64%) |
Oct 27, 2017 | 19.10 | 23.84 | 19.10 | 23.57 | 390,136 | +1.65(+7.53%) |
Oct 26, 2017 | 22.02 | 22.50 | 21.84 | 21.92 | 96,243 | -0.10(-0.45%) |
Oct 25, 2017 | 23.10 | 23.10 | 21.65 | 22.02 | 113,729 | -0.98(-4.26%) |
Oct 24, 2017 | 22.96 | 23.40 | 22.75 | 23.00 | 84,650 | +0.06(+0.26%) |
Oct 23, 2017 | 22.90 | 23.14 | 22.71 | 22.94 | 251,549 | +0.02(+0.09%) |
Oct 20, 2017 | 23.58 | 23.75 | 22.81 | 22.92 | 81,516 | -0.43(-1.84%) |
Oct 19, 2017 | 23.93 | 23.93 | 22.63 | 23.35 | 85,721 | -0.59(-2.46%) |
Oct 18, 2017 | 23.80 | 24.09 | 22.61 | 23.94 | 45,414 | +0.15(+0.63%) |
Oct 17, 2017 | 24.30 | 24.53 | 23.70 | 23.79 | 62,691 | -0.61(-2.50%) |
Oct 16, 2017 | 25.00 | 25.00 | 24.09 | 24.40 | 63,031 | +0.30(+1.24%) |
Oct 13, 2017 | 23.87 | 25.04 | 23.50 | 24.10 | 177,963 | -0.04(-0.17%) |
Oct 12, 2017 | 23.96 | 24.33 | 23.75 | 24.14 | 71,151 | +0.26(+1.09%) |
Oct 11, 2017 | 23.65 | 23.95 | 23.57 | 23.88 | 66,320 | +0.15(+0.63%) |
Oct 10, 2017 | 24.10 | 24.38 | 23.62 | 23.73 | 66,883 | -0.24(-1.00%) |
Oct 09, 2017 | 25.36 | 25.73 | 23.94 | 23.97 | 52,242 | -0.89(-3.58%) |
Oct 06, 2017 | 24.79 | 25.00 | 24.34 | 24.86 | 82,593 | -0.04(-0.16%) |
Oct 05, 2017 | 25.43 | 25.61 | 24.76 | 24.90 | 64,145 | -0.54(-2.12%) |
Oct 04, 2017 | 24.38 | 25.83 | 24.33 | 25.44 | 113,750 | +0.98(+4.01%) |
Oct 03, 2017 | 24.43 | 24.66 | 24.21 | 24.46 | 227,930 | +0.04(+0.16%) |
Oct 02, 2017 | 24.29 | 24.44 | 23.91 | 24.42 | 315,174 | +0.53(+2.22%) |
Sep 29, 2017 | 24.27 | 24.36 | 23.59 | 23.89 | 91,565 | -0.48(-1.97%) |
Sep 28, 2017 | 23.93 | 24.48 | 23.93 | 24.37 | 89,245 | +0.45(+1.88%) |
Sep 27, 2017 | 23.53 | 24.01 | 23.33 | 23.92 | 92,729 | +0.52(+2.22%) |
Sep 26, 2017 | 23.32 | 23.82 | 23.21 | 23.40 | 94,565 | +0.09(+0.39%) |
Sep 25, 2017 | 23.50 | 23.72 | 23.14 | 23.31 | 72,246 | -0.22(-0.93%) |
Sep 22, 2017 | 23.53 | 23.65 | 23.39 | 23.53 | 33,290 | +0.00(+0.00%) |
Sep 21, 2017 | 23.45 | 23.64 | 23.23 | 23.53 | 39,217 | +0.07(+0.30%) |
Sep 20, 2017 | 23.51 | 24.66 | 22.31 | 23.46 | 77,870 | +0.16(+0.69%) |
Sep 19, 2017 | 23.58 | 23.76 | 23.18 | 23.30 | 74,540 | -0.33(-1.40%) |
Sep 18, 2017 | 23.16 | 23.65 | 23.05 | 23.63 | 78,441 | +0.62(+2.69%) |
Sep 15, 2017 | 23.15 | 23.36 | 22.83 | 23.01 | 294,667 | -0.12(-0.52%) |
Sep 14, 2017 | 23.04 | 23.61 | 22.91 | 23.13 | 89,104 | -0.12(-0.52%) |
Sep 13, 2017 | 23.62 | 23.69 | 23.18 | 23.25 | 97,108 | -0.37(-1.57%) |
Sep 12, 2017 | 24.21 | 25.25 | 23.30 | 23.62 | 205,199 | -0.76(-3.12%) |
Sep 11, 2017 | 24.63 | 25.04 | 24.12 | 24.38 | 141,086 | -0.22(-0.89%) |
Sep 08, 2017 | 24.22 | 24.63 | 24.01 | 24.60 | 128,935 | +0.33(+1.36%) |
Sep 07, 2017 | 24.40 | 24.40 | 23.85 | 24.27 | 113,478 | -0.02(-0.08%) |
Sep 06, 2017 | 24.93 | 24.93 | 24.15 | 24.29 | 121,455 | -0.46(-1.86%) |
Sep 05, 2017 | 24.99 | 25.52 | 24.44 | 24.75 | 183,436 | -0.18(-0.72%) |
Sep 01, 2017 | 24.12 | 25.65 | 23.78 | 24.93 | 348,086 | +0.65(+2.68%) |
Aug 31, 2017 | 23.61 | 24.75 | 23.61 | 24.28 | 173,922 | +0.68(+2.88%) |
Aug 30, 2017 | 22.59 | 23.75 | 22.56 | 23.60 | 231,242 | +0.99(+4.38%) |
Aug 29, 2017 | 23.08 | 23.37 | 22.45 | 22.61 | 219,849 | -0.66(-2.84%) |
Aug 28, 2017 | 22.87 | 24.73 | 22.86 | 23.27 | 447,938 | +0.41(+1.79%) |
Aug 25, 2017 | 19.32 | 23.08 | 19.16 | 22.86 | 571,871 | +3.63(+18.88%) |
Aug 24, 2017 | 19.00 | 19.26 | 18.78 | 19.23 | 113,876 | +0.22(+1.16%) |
Aug 23, 2017 | 18.27 | 19.26 | 18.26 | 19.01 | 175,012 | +0.73(+3.99%) |
Aug 22, 2017 | 17.90 | 18.36 | 17.84 | 18.28 | 62,921 | +0.47(+2.64%) |
Aug 21, 2017 | 17.64 | 17.88 | 17.54 | 17.81 | 80,602 | +0.07(+0.39%) |
Aug 18, 2017 | 17.56 | 17.87 | 17.52 | 17.74 | 190,931 | +0.01(+0.06%) |
Aug 17, 2017 | 18.02 | 18.38 | 17.53 | 17.73 | 117,074 | -0.42(-2.31%) |
Aug 16, 2017 | 17.90 | 18.38 | 17.83 | 18.15 | 101,636 | +0.38(+2.14%) |
Aug 15, 2017 | 18.05 | 18.09 | 17.75 | 17.77 | 64,580 | -0.19(-1.06%) |
Aug 14, 2017 | 17.58 | 18.08 | 17.58 | 17.96 | 78,681 | +0.43(+2.45%) |
Aug 11, 2017 | 17.44 | 17.57 | 17.17 | 17.53 | 95,069 | +0.14(+0.81%) |
Aug 10, 2017 | 17.66 | 17.92 | 17.38 | 17.39 | 129,268 | -0.30(-1.70%) |
Aug 09, 2017 | 17.58 | 17.81 | 17.23 | 17.69 | 99,341 | -0.08(-0.45%) |
Aug 08, 2017 | 17.63 | 17.93 | 17.47 | 17.77 | 91,543 | +0.10(+0.57%) |
Aug 07, 2017 | 17.67 | 18.29 | 17.67 | 17.67 | 111,480 | -0.06(-0.34%) |
Aug 04, 2017 | 17.77 | 17.16 | 17.73 | 94,377 | +0.57(+3.32%) | |
Aug 03, 2017 | 16.99 | 17.21 | 16.90 | 17.16 | 177,870 | +0.16(+0.94%) |
Aug 02, 2017 | 17.01 | 17.25 | 16.86 | 17.00 | 142,101 | +0.00(+0.00%) |