Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.20 | 22.50 | 22.00 | 22.45 | 397,491 | +0.30(+1.35%) |
Oct 30, 2017 | 21.95 | 22.35 | 21.95 | 22.15 | 367,691 | -0.05(-0.23%) |
Oct 27, 2017 | 22.10 | 22.48 | 21.95 | 22.20 | 218,121 | +0.20(+0.91%) |
Oct 26, 2017 | 21.80 | 22.25 | 21.70 | 22.00 | 234,776 | +0.20(+0.92%) |
Oct 25, 2017 | 21.90 | 22.05 | 21.45 | 21.80 | 241,562 | -0.30(-1.36%) |
Oct 24, 2017 | 21.85 | 22.20 | 21.85 | 22.10 | 205,294 | +0.25(+1.14%) |
Oct 23, 2017 | 21.95 | 22.20 | 21.60 | 21.85 | 183,685 | -0.10(-0.46%) |
Oct 20, 2017 | 21.95 | 22.10 | 21.75 | 21.95 | 138,767 | +0.10(+0.46%) |
Oct 19, 2017 | 22.00 | 22.05 | 21.40 | 21.85 | 201,837 | -0.30(-1.35%) |
Oct 18, 2017 | 22.35 | 22.60 | 22.05 | 22.15 | 241,544 | -0.15(-0.67%) |
Oct 17, 2017 | 22.05 | 22.35 | 21.75 | 22.30 | 218,054 | +0.20(+0.90%) |
Oct 16, 2017 | 22.40 | 22.50 | 22.10 | 22.10 | 171,663 | -0.30(-1.34%) |
Oct 13, 2017 | 22.50 | 22.50 | 22.20 | 22.40 | 147,347 | +0.10(+0.45%) |
Oct 12, 2017 | 22.50 | 22.57 | 22.17 | 22.30 | 192,482 | -0.35(-1.55%) |
Oct 11, 2017 | 22.50 | 22.90 | 22.40 | 22.65 | 182,037 | +0.10(+0.44%) |
Oct 10, 2017 | 22.45 | 22.75 | 22.45 | 22.55 | 176,738 | +0.25(+1.12%) |
Oct 09, 2017 | 22.50 | 22.65 | 22.25 | 22.30 | 113,256 | -0.15(-0.67%) |
Oct 06, 2017 | 22.65 | 22.65 | 22.15 | 22.45 | 193,145 | -0.25(-1.10%) |
Oct 05, 2017 | 22.50 | 23.05 | 22.30 | 22.70 | 261,763 | +0.50(+2.25%) |
Oct 04, 2017 | 22.45 | 22.45 | 21.95 | 22.20 | 206,887 | -0.25(-1.11%) |
Oct 03, 2017 | 22.70 | 23.05 | 22.20 | 22.45 | 223,282 | -0.25(-1.10%) |
Oct 02, 2017 | 21.50 | 22.90 | 21.40 | 22.70 | 626,955 | +1.20(+5.58%) |
Sep 29, 2017 | 21.55 | 21.75 | 21.30 | 21.50 | 274,088 | -0.05(-0.23%) |
Sep 28, 2017 | 21.45 | 21.68 | 21.20 | 21.55 | 186,283 | +0.10(+0.47%) |
Sep 27, 2017 | 21.30 | 21.65 | 21.05 | 21.45 | 302,897 | +0.30(+1.42%) |
Sep 26, 2017 | 21.25 | 21.30 | 20.90 | 21.15 | 240,069 | +0.00(+0.00%) |
Sep 25, 2017 | 21.55 | 21.75 | 20.85 | 21.15 | 451,677 | -0.55(-2.53%) |
Sep 22, 2017 | 21.60 | 21.89 | 21.60 | 21.70 | 172,656 | -0.05(-0.23%) |
Sep 21, 2017 | 21.80 | 21.80 | 21.30 | 21.75 | 322,770 | +0.25(+1.16%) |
Sep 20, 2017 | 21.95 | 22.00 | 21.40 | 21.50 | 339,354 | -0.40(-1.83%) |
Sep 19, 2017 | 22.20 | 22.32 | 21.80 | 21.90 | 202,457 | -0.30(-1.35%) |
Sep 18, 2017 | 22.35 | 22.70 | 22.00 | 22.20 | 269,964 | +0.05(+0.23%) |
Sep 15, 2017 | 21.75 | 22.20 | 21.65 | 22.15 | 360,020 | +0.40(+1.84%) |
Sep 14, 2017 | 21.90 | 22.02 | 21.65 | 21.75 | 176,713 | -0.20(-0.91%) |
Sep 13, 2017 | 22.25 | 22.25 | 21.90 | 21.95 | 164,823 | -0.30(-1.35%) |
Sep 12, 2017 | 22.05 | 22.60 | 22.05 | 22.25 | 262,450 | +0.30(+1.37%) |
Sep 11, 2017 | 21.60 | 22.00 | 21.50 | 21.95 | 184,636 | +0.50(+2.33%) |
Sep 08, 2017 | 21.75 | 21.90 | 21.35 | 21.45 | 209,481 | -0.40(-1.83%) |
Sep 07, 2017 | 22.00 | 22.05 | 21.70 | 21.85 | 151,883 | +0.20(+0.92%) |
Sep 06, 2017 | 21.65 | 22.00 | 21.55 | 21.65 | 202,430 | +0.05(+0.23%) |
Sep 05, 2017 | 21.80 | 21.90 | 21.40 | 21.60 | 263,672 | -0.30(-1.37%) |
Sep 01, 2017 | 22.25 | 22.44 | 21.60 | 21.90 | 345,473 | -0.25(-1.13%) |
Aug 31, 2017 | 21.45 | 22.30 | 21.38 | 22.15 | 356,493 | +0.75(+3.50%) |
Aug 30, 2017 | 21.45 | 21.55 | 21.25 | 21.40 | 235,570 | -0.10(-0.47%) |
Aug 29, 2017 | 21.30 | 21.75 | 21.20 | 21.50 | 205,989 | -0.05(-0.23%) |
Aug 28, 2017 | 21.60 | 21.82 | 21.35 | 21.55 | 223,531 | -0.10(-0.46%) |
Aug 25, 2017 | 21.95 | 22.00 | 21.55 | 21.65 | 163,430 | -0.15(-0.69%) |
Aug 24, 2017 | 21.75 | 22.05 | 21.55 | 21.80 | 249,361 | +0.10(+0.46%) |
Aug 23, 2017 | 21.45 | 21.85 | 21.30 | 21.70 | 256,885 | +0.20(+0.93%) |
Aug 22, 2017 | 21.40 | 21.70 | 21.20 | 21.50 | 273,991 | +0.35(+1.65%) |
Aug 21, 2017 | 21.80 | 21.85 | 20.85 | 21.15 | 407,382 | -0.60(-2.76%) |
Aug 18, 2017 | 21.75 | 21.80 | 21.35 | 21.75 | 594,481 | -0.10(-0.46%) |
Aug 17, 2017 | 22.10 | 22.70 | 21.65 | 21.85 | 524,053 | -0.70(-3.10%) |
Aug 16, 2017 | 22.55 | 22.87 | 22.40 | 22.55 | 403,279 | +0.00(+0.00%) |
Aug 15, 2017 | 23.05 | 23.05 | 22.25 | 22.55 | 495,504 | -0.35(-1.53%) |
Aug 14, 2017 | 23.30 | 23.50 | 22.90 | 22.90 | 372,346 | -0.10(-0.43%) |
Aug 11, 2017 | 22.75 | 23.50 | 22.75 | 23.00 | 530,181 | +0.25(+1.10%) |
Aug 10, 2017 | 23.50 | 23.65 | 22.30 | 22.75 | 971,396 | -0.90(-3.81%) |
Aug 09, 2017 | 24.85 | 24.90 | 23.50 | 23.65 | 903,815 | -1.45(-5.78%) |
Aug 08, 2017 | 25.00 | 26.10 | 24.90 | 25.10 | 1,008,845 | +0.25(+1.01%) |
Aug 07, 2017 | 25.40 | 25.40 | 24.50 | 24.85 | 691,287 | -0.35(-1.39%) |
Aug 04, 2017 | 24.05 | 25.60 | 23.85 | 25.20 | 1,380,525 | +1.80(+7.69%) |
Aug 03, 2017 | 26.25 | 26.50 | 22.95 | 23.40 | 2,995,186 | -6.00(-20.41%) |
Aug 02, 2017 | 29.70 | 30.05 | 28.80 | 29.40 | 621,850 | -0.25(-0.84%) |