Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.20 | 23.69 | 23.01 | 23.29 | 244,793 | +0.03(+0.13%) |
Oct 30, 2017 | 23.36 | 23.42 | 22.96 | 23.26 | 128,880 | -0.32(-1.36%) |
Oct 27, 2017 | 23.28 | 23.67 | 23.01 | 23.58 | 237,459 | +0.40(+1.73%) |
Oct 26, 2017 | 22.58 | 23.20 | 22.48 | 23.18 | 118,597 | +0.78(+3.48%) |
Oct 25, 2017 | 22.39 | 22.48 | 21.81 | 22.40 | 177,597 | -0.09(-0.40%) |
Oct 24, 2017 | 22.53 | 22.86 | 22.48 | 22.49 | 150,965 | +0.03(+0.13%) |
Oct 23, 2017 | 22.50 | 22.89 | 22.13 | 22.46 | 209,655 | -0.11(-0.49%) |
Oct 20, 2017 | 22.73 | 22.73 | 22.41 | 22.57 | 189,334 | +0.04(+0.18%) |
Oct 19, 2017 | 22.47 | 22.63 | 22.18 | 22.53 | 147,283 | -0.06(-0.27%) |
Oct 18, 2017 | 22.69 | 22.81 | 22.53 | 22.59 | 112,536 | -0.09(-0.40%) |
Oct 17, 2017 | 22.67 | 22.93 | 22.36 | 22.68 | 159,672 | -0.06(-0.26%) |
Oct 16, 2017 | 22.74 | 23.04 | 22.64 | 22.74 | 121,502 | +0.17(+0.75%) |
Oct 13, 2017 | 22.78 | 22.78 | 22.36 | 22.57 | 133,716 | +0.04(+0.18%) |
Oct 12, 2017 | 22.49 | 22.58 | 22.31 | 22.53 | 147,972 | +0.07(+0.31%) |
Oct 11, 2017 | 22.05 | 22.75 | 22.05 | 22.46 | 149,697 | +0.21(+0.94%) |
Oct 10, 2017 | 23.14 | 22.08 | 22.25 | 151,873 | +0.14(+0.63%) | |
Oct 09, 2017 | 22.45 | 22.63 | 21.95 | 22.11 | 278,674 | -0.34(-1.51%) |
Oct 06, 2017 | 21.97 | 22.45 | 21.85 | 22.45 | 317,970 | +0.34(+1.54%) |
Oct 05, 2017 | 22.07 | 22.35 | 21.68 | 22.11 | 336,302 | +0.10(+0.45%) |
Oct 04, 2017 | 21.81 | 22.20 | 21.39 | 22.01 | 801,546 | +0.46(+2.13%) |
Oct 03, 2017 | 20.50 | 21.56 | 19.81 | 21.55 | 849,397 | -2.00(-8.49%) |
Oct 02, 2017 | 23.27 | 23.55 | 23.09 | 23.55 | 211,660 | +0.27(+1.16%) |
Sep 29, 2017 | 23.51 | 23.51 | 23.21 | 23.28 | 168,823 | -0.18(-0.77%) |
Sep 28, 2017 | 23.43 | 23.62 | 23.20 | 23.46 | 118,490 | -0.03(-0.13%) |
Sep 27, 2017 | 23.14 | 23.66 | 23.07 | 23.49 | 220,348 | +0.35(+1.51%) |
Sep 26, 2017 | 22.92 | 23.37 | 22.92 | 23.14 | 136,556 | +0.22(+0.96%) |
Sep 25, 2017 | 22.81 | 22.94 | 22.55 | 22.92 | 263,730 | +0.11(+0.48%) |
Sep 22, 2017 | 22.70 | 23.05 | 22.59 | 22.81 | 135,898 | +0.15(+0.66%) |
Sep 21, 2017 | 22.44 | 22.83 | 22.41 | 22.66 | 162,435 | +0.21(+0.94%) |
Sep 20, 2017 | 22.61 | 22.74 | 22.38 | 22.45 | 176,542 | -0.15(-0.66%) |
Sep 19, 2017 | 22.16 | 22.75 | 22.15 | 22.60 | 130,988 | +0.47(+2.12%) |
Sep 18, 2017 | 22.06 | 22.59 | 21.93 | 22.13 | 200,619 | -0.15(-0.67%) |
Sep 15, 2017 | 22.41 | 22.61 | 22.12 | 22.28 | 510,752 | -0.05(-0.22%) |
Sep 14, 2017 | 22.00 | 22.45 | 21.70 | 22.33 | 144,936 | +0.31(+1.41%) |
Sep 13, 2017 | 21.86 | 22.14 | 21.85 | 22.02 | 96,734 | +0.08(+0.36%) |
Sep 12, 2017 | 21.65 | 21.99 | 21.64 | 21.94 | 82,368 | +0.46(+2.14%) |
Sep 11, 2017 | 21.41 | 21.67 | 21.14 | 21.48 | 129,643 | +0.31(+1.46%) |
Sep 08, 2017 | 21.17 | 21.34 | 20.98 | 21.17 | 110,472 | -0.01(-0.05%) |
Sep 07, 2017 | 21.30 | 21.30 | 20.85 | 21.18 | 82,746 | -0.11(-0.52%) |
Sep 06, 2017 | 21.31 | 21.44 | 21.03 | 21.29 | 105,860 | +0.13(+0.61%) |
Sep 05, 2017 | 21.57 | 21.68 | 21.06 | 21.16 | 157,821 | -0.40(-1.86%) |
Sep 01, 2017 | 21.72 | 21.89 | 21.50 | 21.56 | 148,786 | -0.11(-0.51%) |
Aug 31, 2017 | 21.38 | 21.73 | 21.20 | 21.67 | 199,133 | +0.45(+2.12%) |
Aug 30, 2017 | 21.29 | 21.38 | 20.95 | 21.22 | 175,169 | -0.06(-0.28%) |
Aug 29, 2017 | 21.00 | 21.30 | 20.82 | 21.28 | 152,796 | +0.14(+0.66%) |
Aug 28, 2017 | 21.04 | 21.24 | 20.91 | 21.14 | 193,227 | +0.14(+0.67%) |
Aug 25, 2017 | 20.46 | 21.01 | 20.25 | 21.00 | 229,738 | +0.44(+2.14%) |
Aug 24, 2017 | 20.60 | 20.69 | 20.44 | 20.56 | 127,305 | +0.01(+0.05%) |
Aug 23, 2017 | 20.47 | 20.75 | 20.44 | 20.55 | 114,455 | -0.06(-0.29%) |
Aug 22, 2017 | 20.44 | 20.68 | 20.36 | 20.61 | 96,769 | +0.20(+0.98%) |
Aug 21, 2017 | 20.32 | 20.44 | 20.16 | 20.41 | 201,948 | +0.11(+0.54%) |
Aug 18, 2017 | 20.07 | 20.43 | 20.01 | 20.30 | 176,969 | +0.04(+0.20%) |
Aug 17, 2017 | 20.53 | 21.24 | 20.25 | 20.26 | 250,734 | -0.30(-1.46%) |
Aug 16, 2017 | 20.71 | 21.46 | 20.52 | 20.56 | 231,644 | -0.06(-0.29%) |
Aug 15, 2017 | 20.84 | 20.96 | 20.55 | 20.62 | 169,782 | -0.26(-1.25%) |
Aug 14, 2017 | 20.49 | 21.02 | 20.48 | 20.88 | 165,344 | +0.46(+2.25%) |
Aug 11, 2017 | 20.30 | 20.54 | 20.20 | 20.42 | 261,045 | +0.11(+0.54%) |
Aug 10, 2017 | 20.14 | 20.40 | 20.08 | 20.31 | 265,403 | +0.01(+0.05%) |
Aug 09, 2017 | 20.68 | 20.77 | 20.16 | 20.30 | 145,686 | -0.47(-2.26%) |
Aug 08, 2017 | 20.60 | 21.09 | 20.50 | 20.77 | 195,610 | +0.09(+0.44%) |
Aug 07, 2017 | 20.13 | 20.71 | 20.03 | 20.68 | 282,698 | +0.56(+2.78%) |
Aug 04, 2017 | 20.16 | 19.31 | 20.12 | 311,377 | +0.81(+4.19%) | |
Aug 03, 2017 | 19.50 | 19.74 | 19.11 | 19.31 | 479,152 | -0.30(-1.53%) |
Aug 02, 2017 | 21.28 | 21.82 | 19.60 | 19.61 | 963,821 | -4.53(-18.77%) |