Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.75 | 25.55 | 24.58 | 25.23 | 312,704 | +0.47(+1.90%) |
Oct 30, 2017 | 24.82 | 24.91 | 24.59 | 24.76 | 204,706 | -0.10(-0.40%) |
Oct 27, 2017 | 24.57 | 24.90 | 24.39 | 24.86 | 304,599 | +0.47(+1.93%) |
Oct 26, 2017 | 24.47 | 24.50 | 24.06 | 24.39 | 221,734 | +0.13(+0.54%) |
Oct 25, 2017 | 24.46 | 24.79 | 23.96 | 24.26 | 205,054 | -0.27(-1.10%) |
Oct 24, 2017 | 24.81 | 24.81 | 24.34 | 24.53 | 155,197 | -0.06(-0.24%) |
Oct 23, 2017 | 24.76 | 25.12 | 24.41 | 24.59 | 275,784 | -0.19(-0.77%) |
Oct 20, 2017 | 25.16 | 25.25 | 24.75 | 24.78 | 148,408 | -0.12(-0.48%) |
Oct 19, 2017 | 24.66 | 25.02 | 24.35 | 24.90 | 321,805 | +0.05(+0.20%) |
Oct 18, 2017 | 24.41 | 24.93 | 24.29 | 24.85 | 255,908 | +0.41(+1.68%) |
Oct 17, 2017 | 24.42 | 24.70 | 23.92 | 24.44 | 223,580 | -0.10(-0.41%) |
Oct 16, 2017 | 25.19 | 25.20 | 24.45 | 24.54 | 397,602 | -0.51(-2.04%) |
Oct 13, 2017 | 25.30 | 25.45 | 24.98 | 25.05 | 215,084 | -0.07(-0.28%) |
Oct 12, 2017 | 25.33 | 25.50 | 25.10 | 25.12 | 246,739 | -0.18(-0.71%) |
Oct 11, 2017 | 25.51 | 25.61 | 25.28 | 25.30 | 299,211 | -0.13(-0.51%) |
Oct 10, 2017 | 25.72 | 25.74 | 25.35 | 25.43 | 328,873 | -0.11(-0.43%) |
Oct 09, 2017 | 25.54 | 26.00 | 25.45 | 25.54 | 286,340 | +0.00(+0.00%) |
Oct 06, 2017 | 25.04 | 25.72 | 24.95 | 25.54 | 355,737 | +0.27(+1.07%) |
Oct 05, 2017 | 25.43 | 25.66 | 25.01 | 25.27 | 471,370 | -0.01(-0.04%) |
Oct 04, 2017 | 25.13 | 25.32 | 24.77 | 25.28 | 375,848 | +0.17(+0.68%) |
Oct 03, 2017 | 24.70 | 25.16 | 24.54 | 25.11 | 598,036 | +0.39(+1.58%) |
Oct 02, 2017 | 24.00 | 24.78 | 23.98 | 24.72 | 464,982 | +0.82(+3.43%) |
Sep 29, 2017 | 23.49 | 23.93 | 23.33 | 23.90 | 511,780 | +0.49(+2.09%) |
Sep 28, 2017 | 22.95 | 23.52 | 22.78 | 23.41 | 371,861 | +0.37(+1.61%) |
Sep 27, 2017 | 21.57 | 23.10 | 21.57 | 23.04 | 492,020 | +1.55(+7.21%) |
Sep 26, 2017 | 22.13 | 22.16 | 21.20 | 21.49 | 560,461 | -0.52(-2.36%) |
Sep 25, 2017 | 22.26 | 22.26 | 21.77 | 22.01 | 555,332 | -0.40(-1.78%) |
Sep 22, 2017 | 21.91 | 22.42 | 21.91 | 22.41 | 328,998 | +0.40(+1.82%) |
Sep 21, 2017 | 22.07 | 22.55 | 21.75 | 22.01 | 645,358 | -0.02(-0.09%) |
Sep 20, 2017 | 22.12 | 22.36 | 21.88 | 22.03 | 1,021,328 | -0.14(-0.63%) |
Sep 19, 2017 | 22.03 | 22.40 | 21.69 | 22.17 | 393,319 | +0.31(+1.42%) |
Sep 18, 2017 | 22.25 | 22.30 | 21.80 | 21.86 | 350,016 | -0.28(-1.26%) |
Sep 15, 2017 | 22.50 | 22.50 | 21.87 | 22.14 | 1,021,231 | -0.40(-1.77%) |
Sep 14, 2017 | 21.66 | 22.61 | 21.60 | 22.54 | 558,982 | +0.73(+3.35%) |
Sep 13, 2017 | 21.72 | 22.03 | 21.58 | 21.81 | 478,506 | +0.11(+0.51%) |
Sep 12, 2017 | 22.00 | 22.12 | 21.52 | 21.70 | 290,287 | -0.21(-0.96%) |
Sep 11, 2017 | 21.78 | 22.00 | 21.60 | 21.91 | 325,903 | +0.38(+1.76%) |
Sep 08, 2017 | 21.69 | 22.01 | 21.47 | 21.53 | 597,828 | -0.16(-0.74%) |
Sep 07, 2017 | 21.20 | 21.75 | 21.04 | 21.69 | 692,067 | +0.45(+2.12%) |
Sep 06, 2017 | 21.50 | 21.56 | 20.87 | 21.24 | 341,099 | -0.21(-0.98%) |
Sep 05, 2017 | 21.11 | 21.53 | 20.91 | 21.45 | 378,811 | +0.31(+1.47%) |
Sep 01, 2017 | 21.50 | 21.52 | 20.81 | 21.14 | 472,603 | -0.36(-1.67%) |
Aug 31, 2017 | 21.60 | 21.74 | 21.35 | 21.50 | 394,194 | -0.10(-0.46%) |
Aug 30, 2017 | 21.06 | 21.69 | 21.05 | 21.60 | 296,601 | +0.62(+2.96%) |
Aug 29, 2017 | 20.64 | 21.17 | 20.59 | 20.98 | 378,655 | +0.23(+1.11%) |
Aug 28, 2017 | 20.86 | 20.92 | 20.42 | 20.75 | 752,231 | -0.01(-0.05%) |
Aug 25, 2017 | 21.16 | 21.18 | 20.67 | 20.76 | 447,545 | -0.25(-1.19%) |
Aug 24, 2017 | 21.78 | 22.19 | 20.99 | 21.01 | 418,825 | -0.77(-3.54%) |
Aug 23, 2017 | 20.96 | 21.84 | 20.96 | 21.78 | 793,874 | +0.57(+2.69%) |
Aug 22, 2017 | 20.50 | 21.54 | 20.45 | 21.21 | 624,352 | +0.83(+4.07%) |
Aug 21, 2017 | 20.47 | 20.55 | 20.27 | 20.38 | 346,998 | -0.04(-0.20%) |
Aug 18, 2017 | 19.86 | 20.52 | 19.53 | 20.42 | 538,054 | +0.49(+2.46%) |
Aug 17, 2017 | 20.52 | 20.76 | 19.91 | 19.93 | 285,215 | -0.67(-3.25%) |
Aug 16, 2017 | 20.96 | 21.00 | 20.58 | 20.60 | 228,601 | -0.37(-1.76%) |
Aug 15, 2017 | 21.18 | 21.81 | 20.87 | 20.97 | 458,720 | -0.18(-0.85%) |
Aug 14, 2017 | 21.06 | 21.41 | 20.94 | 21.15 | 270,789 | +0.31(+1.49%) |
Aug 11, 2017 | 20.51 | 21.03 | 20.51 | 20.84 | 432,986 | +0.34(+1.66%) |
Aug 10, 2017 | 21.70 | 21.76 | 20.28 | 20.50 | 548,267 | -1.38(-6.31%) |
Aug 09, 2017 | 20.72 | 21.93 | 20.58 | 21.88 | 659,177 | +0.91(+4.34%) |
Aug 08, 2017 | 21.16 | 21.27 | 20.69 | 20.97 | 514,164 | -0.20(-0.92%) |
Aug 07, 2017 | 21.25 | 21.28 | 20.74 | 21.16 | 639,373 | +0.04(+0.21%) |
Aug 04, 2017 | 21.94 | 22.25 | 20.71 | 21.12 | 902,076 | -0.26(-1.22%) |
Aug 03, 2017 | 21.23 | 21.51 | 20.56 | 21.38 | 835,114 | -0.01(-0.05%) |
Aug 02, 2017 | 22.29 | 22.29 | 21.37 | 21.39 | 428,933 | -0.81(-3.65%) |