Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.07 | 27.43 | 24.87 | 25.03 | 1,309,890 | +0.11(+0.42%) |
Oct 30, 2017 | 24.85 | 24.95 | 24.37 | 24.92 | 562,286 | +0.25(+1.00%) |
Oct 27, 2017 | 24.99 | 24.99 | 24.46 | 24.67 | 290,466 | -0.25(-0.99%) |
Oct 26, 2017 | 25.13 | 25.20 | 24.74 | 24.92 | 332,375 | -0.07(-0.28%) |
Oct 25, 2017 | 25.34 | 25.34 | 24.78 | 24.99 | 403,069 | -0.46(-1.80%) |
Oct 24, 2017 | 24.95 | 25.63 | 24.95 | 25.45 | 322,786 | +0.64(+2.56%) |
Oct 23, 2017 | 24.99 | 25.03 | 24.74 | 24.81 | 298,016 | -0.18(-0.71%) |
Oct 20, 2017 | 25.03 | 25.59 | 24.85 | 24.99 | 699,067 | +0.18(+0.71%) |
Oct 19, 2017 | 24.39 | 24.85 | 24.18 | 24.81 | 570,919 | +0.28(+1.15%) |
Oct 18, 2017 | 24.71 | 24.74 | 24.44 | 24.53 | 520,278 | -0.14(-0.57%) |
Oct 17, 2017 | 24.64 | 24.71 | 24.46 | 24.67 | 360,186 | +0.11(+0.43%) |
Oct 16, 2017 | 24.78 | 24.85 | 24.57 | 24.57 | 341,148 | -0.11(-0.43%) |
Oct 13, 2017 | 24.78 | 24.95 | 24.57 | 24.67 | 372,525 | +0.04(+0.14%) |
Oct 12, 2017 | 24.67 | 25.01 | 24.57 | 24.64 | 694,181 | +0.11(+0.43%) |
Oct 11, 2017 | 24.53 | 24.71 | 24.32 | 24.53 | 543,008 | +0.07(+0.29%) |
Oct 10, 2017 | 24.71 | 24.74 | 24.35 | 24.46 | 456,562 | -0.04(-0.14%) |
Oct 09, 2017 | 24.67 | 24.85 | 24.32 | 24.50 | 277,302 | -0.18(-0.72%) |
Oct 06, 2017 | 24.46 | 24.78 | 24.35 | 24.67 | 422,103 | +0.18(+0.72%) |
Oct 05, 2017 | 24.14 | 24.71 | 24.14 | 24.50 | 486,463 | +0.46(+1.91%) |
Oct 04, 2017 | 24.28 | 24.57 | 23.90 | 24.04 | 723,413 | -0.56(-2.30%) |
Oct 03, 2017 | 24.32 | 24.74 | 24.11 | 24.60 | 771,323 | +0.00(+0.00%) |
Oct 02, 2017 | 24.21 | 24.71 | 24.04 | 24.60 | 989,531 | -0.04(-0.14%) |
Sep 29, 2017 | 25.20 | 25.20 | 24.32 | 24.64 | 1,189,083 | -0.60(-2.38%) |
Sep 28, 2017 | 24.78 | 25.27 | 24.62 | 25.24 | 897,343 | +0.46(+1.85%) |
Sep 27, 2017 | 24.64 | 24.81 | 24.46 | 24.78 | 602,196 | +0.32(+1.30%) |
Sep 26, 2017 | 24.25 | 24.67 | 24.20 | 24.46 | 514,694 | +0.28(+1.17%) |
Sep 25, 2017 | 23.61 | 24.23 | 23.61 | 24.18 | 616,104 | +0.56(+2.39%) |
Sep 22, 2017 | 23.19 | 23.71 | 23.05 | 23.61 | 503,891 | +0.46(+1.98%) |
Sep 21, 2017 | 22.77 | 23.44 | 22.52 | 23.15 | 687,822 | +0.39(+1.71%) |
Sep 20, 2017 | 22.66 | 22.94 | 22.66 | 22.77 | 615,726 | +0.11(+0.47%) |
Sep 19, 2017 | 22.66 | 22.84 | 22.36 | 22.66 | 931,076 | +0.11(+0.47%) |
Sep 18, 2017 | 22.27 | 22.73 | 22.17 | 22.55 | 1,092,928 | +0.46(+2.08%) |
Sep 15, 2017 | 22.10 | 22.13 | 21.74 | 22.10 | 899,983 | +0.04(+0.16%) |
Sep 14, 2017 | 22.13 | 22.31 | 21.86 | 22.06 | 444,594 | -0.11(-0.48%) |
Sep 13, 2017 | 22.41 | 22.52 | 22.10 | 22.17 | 335,698 | -0.28(-1.26%) |
Sep 12, 2017 | 22.45 | 22.55 | 22.27 | 22.45 | 455,277 | +0.07(+0.32%) |
Sep 11, 2017 | 22.70 | 22.87 | 21.86 | 22.38 | 636,259 | -0.25(-1.09%) |
Sep 08, 2017 | 22.27 | 22.98 | 22.27 | 22.63 | 982,770 | +0.39(+1.75%) |
Sep 07, 2017 | 21.60 | 22.31 | 21.50 | 22.24 | 870,019 | +0.74(+3.45%) |
Sep 06, 2017 | 20.79 | 21.58 | 20.72 | 21.50 | 744,183 | +0.78(+3.75%) |
Sep 05, 2017 | 21.25 | 21.34 | 20.68 | 20.72 | 768,137 | -0.53(-2.49%) |
Sep 01, 2017 | 21.28 | 21.37 | 21.14 | 21.25 | 472,082 | +0.07(+0.33%) |
Aug 31, 2017 | 20.82 | 21.69 | 20.82 | 21.18 | 905,124 | +0.46(+2.21%) |
Aug 30, 2017 | 20.44 | 20.79 | 20.42 | 20.72 | 854,227 | +0.28(+1.38%) |
Aug 29, 2017 | 20.30 | 20.58 | 20.19 | 20.44 | 530,443 | -0.04(-0.17%) |
Aug 28, 2017 | 20.44 | 20.61 | 20.37 | 20.47 | 339,360 | +0.11(+0.52%) |
Aug 25, 2017 | 20.19 | 20.37 | 20.05 | 20.37 | 351,320 | +0.28(+1.41%) |
Aug 24, 2017 | 20.05 | 20.15 | 19.91 | 20.08 | 374,914 | +0.14(+0.71%) |
Aug 23, 2017 | 19.98 | 20.15 | 19.77 | 19.94 | 393,587 | -0.07(-0.35%) |
Aug 22, 2017 | 20.08 | 20.26 | 19.91 | 20.01 | 669,242 | +0.04(+0.18%) |
Aug 21, 2017 | 20.30 | 20.40 | 19.94 | 19.98 | 430,812 | -0.35(-1.74%) |
Aug 18, 2017 | 20.47 | 20.61 | 20.24 | 20.33 | 487,561 | -0.32(-1.54%) |
Aug 17, 2017 | 20.93 | 21.11 | 20.65 | 20.65 | 343,492 | -0.42(-2.01%) |
Aug 16, 2017 | 21.14 | 21.25 | 20.82 | 21.07 | 414,613 | +0.04(+0.17%) |
Aug 15, 2017 | 21.18 | 21.50 | 21.00 | 21.04 | 387,937 | -0.11(-0.50%) |
Aug 14, 2017 | 21.11 | 21.20 | 20.81 | 21.14 | 393,960 | +0.25(+1.18%) |
Aug 11, 2017 | 20.40 | 21.11 | 20.13 | 20.90 | 580,778 | +0.25(+1.20%) |
Aug 10, 2017 | 20.82 | 20.91 | 20.52 | 20.65 | 459,102 | -0.25(-1.18%) |
Aug 09, 2017 | 21.00 | 21.14 | 20.68 | 20.90 | 561,425 | -0.18(-0.84%) |
Aug 08, 2017 | 21.43 | 21.90 | 21.04 | 21.07 | 403,635 | -0.39(-1.81%) |
Aug 07, 2017 | 21.28 | 21.74 | 21.21 | 21.46 | 316,859 | +0.21(+1.00%) |
Aug 04, 2017 | 21.18 | 21.35 | 21.14 | 21.25 | 442,290 | +0.18(+0.84%) |
Aug 03, 2017 | 21.32 | 21.64 | 21.02 | 21.07 | 320,736 | -0.21(-1.00%) |
Aug 02, 2017 | 21.35 | 21.60 | 21.21 | 21.28 | 592,181 | -0.14(-0.66%) |