Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.11 | 25.43 | 24.80 | 25.35 | 1,934,820 | +0.26(+1.05%) |
Oct 30, 2017 | 24.66 | 25.29 | 24.44 | 25.08 | 2,173,918 | +0.52(+2.14%) |
Oct 27, 2017 | 24.16 | 24.69 | 24.09 | 24.56 | 2,408,694 | +0.28(+1.15%) |
Oct 26, 2017 | 24.13 | 24.55 | 23.90 | 24.28 | 1,766,158 | -0.03(-0.11%) |
Oct 25, 2017 | 24.07 | 24.52 | 23.87 | 24.30 | 1,720,934 | +0.30(+1.24%) |
Oct 24, 2017 | 23.75 | 24.09 | 23.57 | 24.01 | 2,156,514 | +0.02(+0.07%) |
Oct 23, 2017 | 24.27 | 24.45 | 23.95 | 23.99 | 2,011,997 | -0.27(-1.12%) |
Oct 20, 2017 | 24.26 | 24.32 | 23.79 | 24.26 | 1,463,247 | +0.13(+0.54%) |
Oct 19, 2017 | 23.91 | 24.13 | 23.72 | 24.13 | 1,025,928 | +0.02(+0.07%) |
Oct 18, 2017 | 24.30 | 24.52 | 24.07 | 24.11 | 1,731,370 | -0.14(-0.58%) |
Oct 17, 2017 | 24.04 | 24.47 | 23.97 | 24.25 | 2,441,058 | +0.31(+1.32%) |
Oct 16, 2017 | 23.93 | 23.96 | 23.52 | 23.94 | 1,667,713 | +0.04(+0.15%) |
Oct 13, 2017 | 23.94 | 23.98 | 23.61 | 23.90 | 1,311,303 | +0.16(+0.66%) |
Oct 12, 2017 | 23.48 | 23.80 | 23.29 | 23.75 | 1,517,721 | +0.09(+0.37%) |
Oct 11, 2017 | 23.63 | 23.68 | 23.39 | 23.66 | 1,277,407 | +0.19(+0.82%) |
Oct 10, 2017 | 23.68 | 23.68 | 23.33 | 23.47 | 1,084,066 | +0.18(+0.79%) |
Oct 09, 2017 | 23.08 | 23.42 | 23.06 | 23.28 | 1,190,785 | +0.20(+0.87%) |
Oct 06, 2017 | 23.12 | 23.37 | 22.96 | 23.08 | 2,197,980 | -0.39(-1.68%) |
Oct 05, 2017 | 23.88 | 24.15 | 23.24 | 23.47 | 2,585,892 | -0.22(-0.92%) |
Oct 04, 2017 | 23.54 | 23.82 | 23.40 | 23.69 | 1,827,246 | +0.15(+0.63%) |
Oct 03, 2017 | 23.63 | 23.85 | 23.40 | 23.54 | 2,228,273 | +0.00(+0.00%) |
Oct 02, 2017 | 24.09 | 24.21 | 23.52 | 23.54 | 2,899,696 | -0.61(-2.54%) |
Sep 29, 2017 | 24.45 | 24.77 | 24.10 | 24.16 | 3,617,962 | -0.20(-0.83%) |
Sep 28, 2017 | 23.38 | 24.47 | 23.30 | 24.36 | 2,824,668 | +1.15(+4.98%) |
Sep 27, 2017 | 23.30 | 23.45 | 22.58 | 23.20 | 3,082,397 | -0.09(-0.38%) |
Sep 26, 2017 | 23.39 | 23.57 | 23.23 | 23.29 | 2,362,804 | -0.13(-0.56%) |
Sep 25, 2017 | 23.07 | 23.52 | 22.99 | 23.42 | 1,931,422 | +0.46(+2.02%) |
Sep 22, 2017 | 22.87 | 23.22 | 22.82 | 22.96 | 2,391,343 | +0.18(+0.81%) |
Sep 21, 2017 | 23.07 | 23.16 | 22.73 | 22.77 | 2,426,345 | -0.32(-1.40%) |
Sep 20, 2017 | 22.64 | 23.18 | 22.64 | 23.10 | 3,005,890 | +0.51(+2.25%) |
Sep 19, 2017 | 22.22 | 22.86 | 22.06 | 22.59 | 2,121,132 | +0.32(+1.45%) |
Sep 18, 2017 | 21.75 | 22.31 | 21.75 | 22.27 | 2,370,349 | +0.54(+2.50%) |
Sep 15, 2017 | 21.72 | 21.96 | 21.49 | 21.72 | 4,621,152 | +0.10(+0.44%) |
Sep 14, 2017 | 22.05 | 22.14 | 21.44 | 21.63 | 2,681,448 | -0.53(-2.41%) |
Sep 13, 2017 | 22.14 | 22.40 | 21.90 | 22.16 | 2,200,155 | +0.08(+0.36%) |
Sep 12, 2017 | 22.14 | 22.32 | 21.90 | 22.08 | 2,406,434 | +0.25(+1.16%) |
Sep 11, 2017 | 22.28 | 22.36 | 21.79 | 21.83 | 3,300,231 | -0.45(-2.00%) |
Sep 08, 2017 | 21.94 | 22.49 | 21.94 | 22.28 | 3,054,724 | +0.39(+1.80%) |
Sep 07, 2017 | 21.42 | 22.08 | 21.31 | 21.88 | 2,718,608 | +0.49(+2.29%) |
Sep 06, 2017 | 21.09 | 21.65 | 20.95 | 21.39 | 3,513,228 | +0.46(+2.17%) |
Sep 05, 2017 | 21.43 | 21.43 | 20.42 | 20.94 | 2,899,748 | -0.75(-3.47%) |
Sep 01, 2017 | 20.77 | 21.66 | 20.75 | 21.69 | 4,917,230 | +0.97(+4.69%) |
Aug 31, 2017 | 21.15 | 21.27 | 20.41 | 20.72 | 4,644,081 | -0.12(-0.59%) |
Aug 30, 2017 | 20.15 | 20.96 | 19.95 | 20.84 | 6,737,526 | +0.87(+4.38%) |
Aug 29, 2017 | 19.78 | 20.15 | 19.61 | 19.97 | 3,136,733 | +0.10(+0.48%) |
Aug 28, 2017 | 18.86 | 20.07 | 18.68 | 19.87 | 5,543,891 | +1.52(+8.30%) |
Aug 25, 2017 | 17.87 | 18.81 | 17.87 | 18.35 | 4,566,401 | +0.59(+3.30%) |
Aug 24, 2017 | 17.51 | 17.77 | 17.49 | 17.76 | 3,086,177 | +0.31(+1.75%) |
Aug 23, 2017 | 17.50 | 17.52 | 17.03 | 17.45 | 3,344,951 | -0.15(-0.84%) |
Aug 22, 2017 | 17.62 | 17.63 | 17.38 | 17.60 | 2,489,672 | +0.06(+0.35%) |
Aug 21, 2017 | 17.70 | 17.86 | 17.53 | 17.54 | 2,007,158 | -0.27(-1.52%) |
Aug 18, 2017 | 17.59 | 17.93 | 17.31 | 17.81 | 2,219,100 | +0.24(+1.34%) |
Aug 17, 2017 | 18.24 | 18.34 | 17.51 | 17.58 | 3,179,206 | -0.84(-4.56%) |
Aug 16, 2017 | 18.79 | 18.86 | 18.36 | 18.42 | 2,368,464 | -0.35(-1.86%) |
Aug 15, 2017 | 18.57 | 18.86 | 18.43 | 18.77 | 1,216,308 | +0.11(+0.61%) |
Aug 14, 2017 | 18.64 | 18.80 | 18.46 | 18.65 | 1,318,451 | +0.14(+0.76%) |
Aug 11, 2017 | 18.33 | 18.63 | 18.29 | 18.51 | 2,085,829 | -0.04(-0.19%) |
Aug 10, 2017 | 18.94 | 19.02 | 18.55 | 18.55 | 2,755,081 | -0.47(-2.45%) |
Aug 09, 2017 | 19.51 | 19.60 | 19.01 | 19.01 | 2,252,537 | -0.54(-2.78%) |
Aug 08, 2017 | 19.97 | 20.02 | 19.51 | 19.56 | 2,110,893 | -0.47(-2.37%) |
Aug 07, 2017 | 20.14 | 20.33 | 19.98 | 20.03 | 2,511,733 | -0.16(-0.77%) |
Aug 04, 2017 | 19.90 | 20.48 | 19.86 | 20.19 | 3,874,505 | +0.31(+1.56%) |
Aug 03, 2017 | 19.56 | 20.15 | 19.28 | 19.88 | 5,398,512 | -0.25(-1.24%) |
Aug 02, 2017 | 19.95 | 20.47 | 19.46 | 20.13 | 4,461,864 | +0.03(+0.13%) |