Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.11 | 24.28 | 23.75 | 24.08 | 412,822 | +0.06(+0.25%) |
Oct 30, 2017 | 24.52 | 24.52 | 23.71 | 24.02 | 367,742 | -0.58(-2.36%) |
Oct 27, 2017 | 24.50 | 24.66 | 24.24 | 24.60 | 452,956 | +0.16(+0.65%) |
Oct 26, 2017 | 24.42 | 24.57 | 24.27 | 24.44 | 357,164 | +0.11(+0.45%) |
Oct 25, 2017 | 23.90 | 24.38 | 23.86 | 24.33 | 329,350 | +0.38(+1.59%) |
Oct 24, 2017 | 24.17 | 24.28 | 23.79 | 23.95 | 290,345 | -0.13(-0.54%) |
Oct 23, 2017 | 24.25 | 24.29 | 23.97 | 24.08 | 212,859 | -0.12(-0.50%) |
Oct 20, 2017 | 24.21 | 24.26 | 23.98 | 24.20 | 217,890 | +0.27(+1.13%) |
Oct 19, 2017 | 23.86 | 23.97 | 23.41 | 23.93 | 348,075 | -0.04(-0.17%) |
Oct 18, 2017 | 23.99 | 24.23 | 23.88 | 23.97 | 289,274 | +0.09(+0.38%) |
Oct 17, 2017 | 23.98 | 24.25 | 23.80 | 23.88 | 231,470 | -0.11(-0.46%) |
Oct 16, 2017 | 24.00 | 24.26 | 23.76 | 23.99 | 253,854 | +0.05(+0.21%) |
Oct 13, 2017 | 24.05 | 24.16 | 23.72 | 23.94 | 261,848 | -0.08(-0.33%) |
Oct 12, 2017 | 23.98 | 24.23 | 23.86 | 24.02 | 316,102 | +0.03(+0.13%) |
Oct 11, 2017 | 24.06 | 24.20 | 23.81 | 23.99 | 243,744 | -0.09(-0.37%) |
Oct 10, 2017 | 23.95 | 24.15 | 23.77 | 24.08 | 323,616 | +0.22(+0.92%) |
Oct 09, 2017 | 23.91 | 24.10 | 23.64 | 23.86 | 270,115 | -0.01(-0.04%) |
Oct 06, 2017 | 23.40 | 24.31 | 23.34 | 23.87 | 796,744 | +0.45(+1.92%) |
Oct 05, 2017 | 23.33 | 23.50 | 23.22 | 23.42 | 473,720 | +0.17(+0.73%) |
Oct 04, 2017 | 23.28 | 23.40 | 22.97 | 23.25 | 232,678 | -0.03(-0.13%) |
Oct 03, 2017 | 23.28 | 23.49 | 23.03 | 23.28 | 514,249 | +0.10(+0.43%) |
Oct 02, 2017 | 22.85 | 23.24 | 22.71 | 23.18 | 433,267 | +0.40(+1.76%) |
Sep 29, 2017 | 22.94 | 23.04 | 22.72 | 22.78 | 418,539 | -0.15(-0.65%) |
Sep 28, 2017 | 23.14 | 23.20 | 22.81 | 22.93 | 454,297 | -0.22(-0.95%) |
Sep 27, 2017 | 22.70 | 23.45 | 22.56 | 23.15 | 609,033 | +0.67(+2.98%) |
Sep 26, 2017 | 22.91 | 23.00 | 22.46 | 22.48 | 499,776 | -0.32(-1.40%) |
Sep 25, 2017 | 22.97 | 23.13 | 22.54 | 22.80 | 334,096 | -0.23(-1.00%) |
Sep 22, 2017 | 22.97 | 23.14 | 22.74 | 23.03 | 371,852 | -0.03(-0.13%) |
Sep 21, 2017 | 22.91 | 23.25 | 22.89 | 23.06 | 222,524 | +0.17(+0.74%) |
Sep 20, 2017 | 22.84 | 23.01 | 22.66 | 22.89 | 369,519 | +0.04(+0.18%) |
Sep 19, 2017 | 22.91 | 23.00 | 22.83 | 22.85 | 334,866 | -0.09(-0.39%) |
Sep 18, 2017 | 22.59 | 23.09 | 22.55 | 22.94 | 414,804 | +0.44(+1.96%) |
Sep 15, 2017 | 22.74 | 23.01 | 22.48 | 22.50 | 1,092,195 | -0.22(-0.97%) |
Sep 14, 2017 | 22.93 | 22.93 | 22.58 | 22.72 | 353,140 | -0.24(-1.05%) |
Sep 13, 2017 | 23.34 | 23.40 | 22.91 | 22.96 | 333,739 | -0.40(-1.71%) |
Sep 12, 2017 | 23.18 | 23.39 | 23.05 | 23.36 | 276,309 | +0.29(+1.26%) |
Sep 11, 2017 | 22.85 | 23.20 | 22.50 | 23.07 | 284,908 | +0.41(+1.81%) |
Sep 08, 2017 | 22.71 | 22.90 | 22.59 | 22.66 | 282,291 | -0.11(-0.50%) |
Sep 07, 2017 | 22.68 | 22.98 | 22.50 | 22.77 | 271,310 | +0.17(+0.77%) |
Sep 06, 2017 | 22.68 | 22.72 | 22.49 | 22.60 | 317,224 | +0.01(+0.04%) |
Sep 05, 2017 | 22.67 | 22.88 | 22.52 | 22.59 | 279,153 | -0.14(-0.62%) |
Sep 01, 2017 | 22.79 | 22.79 | 22.55 | 22.73 | 331,756 | -0.03(-0.13%) |
Aug 31, 2017 | 22.41 | 22.99 | 22.41 | 22.76 | 532,041 | +0.52(+2.34%) |
Aug 30, 2017 | 22.05 | 22.34 | 21.79 | 22.24 | 229,878 | +0.17(+0.77%) |
Aug 29, 2017 | 21.94 | 22.24 | 21.76 | 22.07 | 231,719 | -0.04(-0.20%) |
Aug 28, 2017 | 22.12 | 22.13 | 21.92 | 22.11 | 195,035 | +0.09(+0.43%) |
Aug 25, 2017 | 22.04 | 22.15 | 21.94 | 22.02 | 445,154 | +0.07(+0.32%) |
Aug 24, 2017 | 21.83 | 22.01 | 21.73 | 21.95 | 283,583 | +0.24(+1.11%) |
Aug 23, 2017 | 21.78 | 22.01 | 21.59 | 21.71 | 326,601 | -0.09(-0.41%) |
Aug 22, 2017 | 21.42 | 21.85 | 21.33 | 21.80 | 280,707 | +0.47(+2.20%) |
Aug 21, 2017 | 21.30 | 21.40 | 21.11 | 21.33 | 298,719 | +0.00(+0.00%) |
Aug 18, 2017 | 21.06 | 21.42 | 21.06 | 21.33 | 465,478 | +0.07(+0.33%) |
Aug 17, 2017 | 21.81 | 21.89 | 21.25 | 21.26 | 491,565 | -0.60(-2.74%) |
Aug 16, 2017 | 22.15 | 22.15 | 21.85 | 21.86 | 340,437 | -0.27(-1.22%) |
Aug 15, 2017 | 22.03 | 22.29 | 21.96 | 22.13 | 706,267 | +0.13(+0.59%) |
Aug 14, 2017 | 21.53 | 22.02 | 21.50 | 22.00 | 366,891 | +0.63(+2.95%) |
Aug 11, 2017 | 21.43 | 21.62 | 21.30 | 21.37 | 237,711 | +0.07(+0.33%) |
Aug 10, 2017 | 21.22 | 21.38 | 21.03 | 21.30 | 555,217 | -0.13(-0.61%) |
Aug 09, 2017 | 21.27 | 21.76 | 21.15 | 21.43 | 974,684 | -0.01(-0.05%) |
Aug 08, 2017 | 21.71 | 21.90 | 21.42 | 21.44 | 372,815 | -0.29(-1.33%) |
Aug 07, 2017 | 21.99 | 22.10 | 21.61 | 21.73 | 517,020 | -0.29(-1.32%) |
Aug 04, 2017 | 22.05 | 21.71 | 22.02 | 338,310 | +0.07(+0.32%) | |
Aug 03, 2017 | 22.38 | 22.48 | 21.86 | 21.95 | 419,402 | -0.33(-1.48%) |
Aug 02, 2017 | 23.15 | 23.25 | 22.27 | 22.28 | 377,370 | -0.92(-3.97%) |