Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.86 | 24.62 | 23.83 | 24.38 | 1,826,747 | -0.45(-1.81%) |
Oct 30, 2017 | 21.78 | 25.72 | 21.77 | 24.83 | 5,062,687 | +2.48(+11.09%) |
Oct 27, 2017 | 22.16 | 22.47 | 21.94 | 22.35 | 434,446 | +0.39(+1.77%) |
Oct 26, 2017 | 22.34 | 22.50 | 21.96 | 21.96 | 277,345 | -0.40(-1.81%) |
Oct 25, 2017 | 22.35 | 22.49 | 21.78 | 22.37 | 368,984 | +0.11(+0.48%) |
Oct 24, 2017 | 21.53 | 22.27 | 21.47 | 22.26 | 462,456 | +0.49(+2.24%) |
Oct 23, 2017 | 22.15 | 22.15 | 21.71 | 21.77 | 620,057 | -0.72(-3.22%) |
Oct 20, 2017 | 22.75 | 22.83 | 22.43 | 22.50 | 357,323 | +0.18(+0.82%) |
Oct 19, 2017 | 22.25 | 22.55 | 22.07 | 22.32 | 301,932 | +0.03(+0.14%) |
Oct 18, 2017 | 22.48 | 22.61 | 22.25 | 22.29 | 452,624 | +0.01(+0.03%) |
Oct 17, 2017 | 22.63 | 22.79 | 22.18 | 22.28 | 1,031,986 | -0.14(-0.65%) |
Oct 16, 2017 | 22.22 | 22.51 | 22.14 | 22.42 | 364,218 | +0.27(+1.24%) |
Oct 13, 2017 | 22.18 | 22.23 | 21.69 | 22.15 | 353,622 | +0.18(+0.83%) |
Oct 12, 2017 | 21.76 | 22.02 | 21.42 | 21.96 | 139,444 | +0.02(+0.10%) |
Oct 11, 2017 | 21.97 | 22.06 | 21.75 | 21.94 | 400,701 | +0.14(+0.63%) |
Oct 10, 2017 | 22.00 | 22.14 | 21.68 | 21.80 | 428,584 | -0.12(-0.56%) |
Oct 09, 2017 | 22.14 | 22.22 | 21.84 | 21.93 | 276,596 | -0.19(-0.86%) |
Oct 06, 2017 | 21.40 | 22.19 | 21.40 | 22.12 | 544,070 | +0.72(+3.35%) |
Oct 05, 2017 | 22.12 | 22.17 | 21.30 | 21.40 | 1,164,717 | -0.20(-0.92%) |
Oct 04, 2017 | 21.41 | 21.74 | 21.24 | 21.60 | 669,773 | +0.08(+0.39%) |
Oct 03, 2017 | 20.75 | 21.52 | 20.72 | 21.51 | 723,232 | +0.84(+4.06%) |
Oct 02, 2017 | 20.33 | 20.81 | 20.33 | 20.68 | 506,085 | +0.28(+1.38%) |
Sep 29, 2017 | 20.21 | 20.71 | 20.21 | 20.39 | 597,046 | +0.16(+0.79%) |
Sep 28, 2017 | 19.94 | 20.38 | 19.70 | 20.23 | 572,065 | +0.16(+0.80%) |
Sep 27, 2017 | 19.64 | 20.07 | 577,748 | -0.53(-2.55%) | ||
Sep 26, 2017 | 20.45 | 20.77 | 20.37 | 20.60 | 377,973 | +0.12(+0.60%) |
Sep 25, 2017 | 21.27 | 21.27 | 20.45 | 20.48 | 535,356 | -0.79(-3.69%) |
Sep 22, 2017 | 21.32 | 21.48 | 21.13 | 21.26 | 297,388 | -0.17(-0.78%) |
Sep 21, 2017 | 21.68 | 21.95 | 21.29 | 21.43 | 345,655 | -0.37(-1.68%) |
Sep 20, 2017 | 21.48 | 21.88 | 21.25 | 21.80 | 1,270,628 | +1.40(+6.84%) |
Sep 19, 2017 | 20.40 | 20.71 | 20.20 | 20.40 | 773,648 | +0.31(+1.52%) |
Sep 18, 2017 | 20.13 | 20.49 | 19.89 | 20.10 | 596,287 | -0.04(-0.19%) |
Sep 15, 2017 | 20.16 | 20.38 | 19.91 | 20.13 | 843,959 | +0.08(+0.42%) |
Sep 14, 2017 | 19.91 | 20.11 | 19.78 | 20.05 | 318,040 | +0.12(+0.61%) |
Sep 13, 2017 | 20.31 | 20.37 | 19.72 | 19.93 | 657,958 | -0.43(-2.14%) |
Sep 12, 2017 | 20.13 | 20.58 | 20.13 | 20.36 | 685,217 | +0.31(+1.52%) |
Sep 11, 2017 | 19.65 | 20.22 | 19.62 | 20.06 | 326,680 | +0.70(+3.63%) |
Sep 08, 2017 | 19.68 | 19.76 | 19.13 | 19.36 | 527,739 | -0.15(-0.78%) |
Sep 07, 2017 | 19.88 | 20.18 | 19.42 | 19.51 | 404,913 | -0.31(-1.58%) |
Sep 06, 2017 | 19.27 | 20.02 | 19.27 | 19.82 | 865,448 | +0.88(+4.63%) |
Sep 05, 2017 | 19.33 | 19.33 | 18.83 | 18.94 | 633,691 | +0.33(+1.76%) |
Sep 01, 2017 | 18.62 | 18.76 | 18.53 | 18.62 | 299,307 | +0.21(+1.16%) |
Aug 31, 2017 | 18.60 | 18.69 | 18.31 | 18.40 | 578,130 | -0.14(-0.78%) |
Aug 30, 2017 | 18.53 | 18.63 | 18.36 | 18.55 | 471,942 | -0.06(-0.33%) |
Aug 29, 2017 | 18.34 | 18.64 | 18.29 | 18.61 | 374,847 | +0.26(+1.41%) |
Aug 28, 2017 | 18.23 | 18.52 | 18.23 | 18.35 | 273,779 | +0.35(+1.95%) |
Aug 25, 2017 | 18.24 | 18.37 | 17.94 | 18.00 | 238,549 | -0.23(-1.26%) |
Aug 24, 2017 | 17.95 | 18.34 | 17.94 | 18.23 | 206,709 | +0.20(+1.10%) |
Aug 23, 2017 | 17.96 | 18.09 | 17.85 | 18.03 | 210,168 | +0.03(+0.17%) |
Aug 22, 2017 | 18.11 | 18.38 | 17.96 | 18.00 | 416,089 | +0.04(+0.21%) |
Aug 21, 2017 | 18.27 | 18.30 | 17.80 | 17.96 | 527,195 | -0.41(-2.24%) |
Aug 18, 2017 | 18.03 | 18.53 | 17.75 | 18.37 | 394,055 | +0.27(+1.52%) |
Aug 17, 2017 | 18.61 | 18.67 | 18.08 | 18.10 | 373,391 | -0.72(-3.81%) |
Aug 16, 2017 | 18.88 | 19.07 | 18.48 | 18.82 | 491,931 | +0.49(+2.66%) |
Aug 15, 2017 | 18.30 | 18.57 | 18.17 | 18.33 | 494,641 | -0.08(-0.46%) |
Aug 14, 2017 | 18.01 | 18.60 | 18.01 | 18.41 | 515,591 | +0.25(+1.39%) |
Aug 11, 2017 | 18.03 | 18.46 | 17.90 | 18.16 | 511,182 | +0.01(+0.04%) |
Aug 10, 2017 | 18.57 | 18.58 | 18.06 | 18.15 | 302,159 | -0.47(-2.50%) |
Aug 09, 2017 | 18.77 | 18.86 | 18.50 | 18.62 | 331,817 | -0.40(-2.09%) |
Aug 08, 2017 | 19.46 | 19.48 | 18.96 | 19.01 | 381,266 | -0.50(-2.58%) |
Aug 07, 2017 | 19.39 | 19.59 | 19.39 | 19.52 | 523,184 | +0.12(+0.63%) |
Aug 04, 2017 | 19.14 | 19.57 | 19.07 | 19.39 | 450,741 | +0.69(+3.67%) |
Aug 03, 2017 | 18.85 | 18.86 | 18.53 | 18.71 | 688,610 | -0.34(-1.76%) |
Aug 02, 2017 | 18.26 | 19.20 | 18.22 | 19.04 | 823,370 | +0.78(+4.26%) |