Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.50 | 24.85 | 24.50 | 24.55 | 55,884 | +0.15(+0.61%) |
Oct 30, 2017 | 24.35 | 24.50 | 23.95 | 24.40 | 25,310 | -0.05(-0.20%) |
Oct 27, 2017 | 24.60 | 24.65 | 24.40 | 24.45 | 17,254 | +0.00(+0.00%) |
Oct 26, 2017 | 24.10 | 24.60 | 24.00 | 24.45 | 19,267 | +0.25(+1.03%) |
Oct 25, 2017 | 23.80 | 24.30 | 23.20 | 24.20 | 27,916 | +0.30(+1.26%) |
Oct 24, 2017 | 23.60 | 24.15 | 23.50 | 23.90 | 18,252 | +0.25(+1.06%) |
Oct 23, 2017 | 23.90 | 23.90 | 23.40 | 23.65 | 22,726 | -0.35(-1.46%) |
Oct 20, 2017 | 23.85 | 24.20 | 23.70 | 24.00 | 35,594 | +0.25(+1.05%) |
Oct 19, 2017 | 24.40 | 24.40 | 23.55 | 23.75 | 16,704 | -0.65(-2.66%) |
Oct 18, 2017 | 24.00 | 24.40 | 23.95 | 24.40 | 22,513 | +0.55(+2.31%) |
Oct 17, 2017 | 24.50 | 24.50 | 23.75 | 23.85 | 22,919 | -0.50(-2.05%) |
Oct 16, 2017 | 24.25 | 24.45 | 24.20 | 24.35 | 20,846 | +0.05(+0.21%) |
Oct 13, 2017 | 24.15 | 24.60 | 23.96 | 24.30 | 20,985 | +0.35(+1.46%) |
Oct 12, 2017 | 23.85 | 24.15 | 23.85 | 23.95 | 12,489 | +0.00(+0.00%) |
Oct 11, 2017 | 24.20 | 24.40 | 23.85 | 23.95 | 18,142 | -0.25(-1.03%) |
Oct 10, 2017 | 23.60 | 24.20 | 23.45 | 24.20 | 26,339 | +0.75(+3.20%) |
Oct 09, 2017 | 24.15 | 24.15 | 23.16 | 23.45 | 31,978 | -0.75(-3.10%) |
Oct 06, 2017 | 24.25 | 24.30 | 24.05 | 24.20 | 16,115 | +0.05(+0.21%) |
Oct 05, 2017 | 24.05 | 24.25 | 23.75 | 24.15 | 12,127 | +0.10(+0.42%) |
Oct 04, 2017 | 24.15 | 24.25 | 23.80 | 24.05 | 30,099 | -0.20(-0.82%) |
Oct 03, 2017 | 24.50 | 24.55 | 23.70 | 24.25 | 32,597 | -0.15(-0.61%) |
Oct 02, 2017 | 24.60 | 24.80 | 24.05 | 24.40 | 37,036 | +0.00(+0.00%) |
Sep 29, 2017 | 24.00 | 24.45 | 23.50 | 24.40 | 47,030 | +0.35(+1.46%) |
Sep 28, 2017 | 23.85 | 24.15 | 23.45 | 24.05 | 25,769 | +0.20(+0.84%) |
Sep 27, 2017 | 23.25 | 24.05 | 23.25 | 23.85 | 44,871 | +0.60(+2.58%) |
Sep 26, 2017 | 22.95 | 23.40 | 22.89 | 23.25 | 32,886 | +0.40(+1.75%) |
Sep 25, 2017 | 22.15 | 22.90 | 22.15 | 22.85 | 32,880 | +0.55(+2.47%) |
Sep 22, 2017 | 22.20 | 22.40 | 22.05 | 22.30 | 40,205 | +0.20(+0.90%) |
Sep 21, 2017 | 22.15 | 22.40 | 22.05 | 22.10 | 24,069 | -0.05(-0.23%) |
Sep 20, 2017 | 22.35 | 22.45 | 22.05 | 22.15 | 33,613 | -0.15(-0.67%) |
Sep 19, 2017 | 22.75 | 22.95 | 22.15 | 22.30 | 43,201 | -0.40(-1.76%) |
Sep 18, 2017 | 22.40 | 23.10 | 22.15 | 22.70 | 55,545 | +0.40(+1.79%) |
Sep 15, 2017 | 22.15 | 22.45 | 21.60 | 22.30 | 97,928 | +0.20(+0.90%) |
Sep 14, 2017 | 21.90 | 22.15 | 21.65 | 22.10 | 32,094 | +0.15(+0.68%) |
Sep 13, 2017 | 21.65 | 21.95 | 21.40 | 21.95 | 28,058 | +0.15(+0.69%) |
Sep 12, 2017 | 21.65 | 21.95 | 21.59 | 21.80 | 19,196 | +0.15(+0.69%) |
Sep 11, 2017 | 21.65 | 21.90 | 21.55 | 21.65 | 35,319 | -0.10(-0.46%) |
Sep 08, 2017 | 21.60 | 22.00 | 21.55 | 21.75 | 20,859 | +0.05(+0.23%) |
Sep 07, 2017 | 21.75 | 21.85 | 21.70 | 21.70 | 31,528 | -0.15(-0.69%) |
Sep 06, 2017 | 21.55 | 21.95 | 21.45 | 21.85 | 46,513 | +0.30(+1.39%) |
Sep 05, 2017 | 22.05 | 22.10 | 21.45 | 21.55 | 39,917 | -0.40(-1.82%) |
Sep 01, 2017 | 21.80 | 22.15 | 21.68 | 21.95 | 25,073 | +0.10(+0.46%) |
Aug 31, 2017 | 21.05 | 21.88 | 21.05 | 21.85 | 51,182 | +0.80(+3.80%) |
Aug 30, 2017 | 21.05 | 21.20 | 20.65 | 21.05 | 88,556 | -0.60(-2.77%) |
Aug 29, 2017 | 22.50 | 22.50 | 21.50 | 21.65 | 51,654 | -1.05(-4.63%) |
Aug 28, 2017 | 22.50 | 22.80 | 22.30 | 22.70 | 33,570 | +0.30(+1.34%) |
Aug 25, 2017 | 22.05 | 22.40 | 22.05 | 22.40 | 32,106 | +0.35(+1.59%) |
Aug 24, 2017 | 21.65 | 22.10 | 21.65 | 22.05 | 35,060 | +0.15(+0.68%) |
Aug 23, 2017 | 21.50 | 22.00 | 21.40 | 21.90 | 44,984 | +0.40(+1.86%) |
Aug 22, 2017 | 20.80 | 21.50 | 20.70 | 21.50 | 38,535 | +0.80(+3.86%) |
Aug 21, 2017 | 20.20 | 20.95 | 20.15 | 20.70 | 54,121 | +0.80(+4.02%) |
Aug 18, 2017 | 19.75 | 20.30 | 19.75 | 19.90 | 68,293 | +0.05(+0.25%) |
Aug 17, 2017 | 20.00 | 20.45 | 19.85 | 19.85 | 72,708 | -0.10(-0.50%) |
Aug 16, 2017 | 20.00 | 20.00 | 19.80 | 19.95 | 47,856 | +0.05(+0.25%) |
Aug 15, 2017 | 19.25 | 20.10 | 19.25 | 19.90 | 129,930 | +0.70(+3.65%) |
Aug 14, 2017 | 18.65 | 19.35 | 18.65 | 19.20 | 78,541 | +0.75(+4.07%) |
Aug 11, 2017 | 18.25 | 18.55 | 18.20 | 18.45 | 93,358 | +0.25(+1.37%) |
Aug 10, 2017 | 17.90 | 18.45 | 17.90 | 18.20 | 70,540 | +0.35(+1.96%) |
Aug 09, 2017 | 17.90 | 18.34 | 17.85 | 17.85 | 77,610 | -0.05(-0.28%) |
Aug 08, 2017 | 18.10 | 18.80 | 17.75 | 17.90 | 76,393 | +1.30(+7.83%) |
Aug 07, 2017 | 17.05 | 17.05 | 16.55 | 16.60 | 20,697 | -0.50(-2.92%) |
Aug 04, 2017 | 17.45 | 17.05 | 17.10 | 8,096 | -0.35(-2.01%) | |
Aug 03, 2017 | 17.40 | 17.50 | 17.35 | 17.45 | 11,691 | +0.00(+0.00%) |
Aug 02, 2017 | 17.40 | 17.55 | 17.35 | 17.45 | 9,359 | +0.00(+0.00%) |