Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.71 | 24.18 | 23.34 | 24.15 | 2,361,494 | +0.58(+2.46%) |
Oct 30, 2017 | 23.16 | 23.86 | 22.88 | 23.57 | 1,479,445 | +0.48(+2.08%) |
Oct 27, 2017 | 23.00 | 23.09 | 22.79 | 23.09 | 870,313 | +0.14(+0.61%) |
Oct 26, 2017 | 23.05 | 23.06 | 22.75 | 22.95 | 768,690 | +0.06(+0.26%) |
Oct 25, 2017 | 23.09 | 23.38 | 22.84 | 22.89 | 933,713 | -0.23(-0.99%) |
Oct 24, 2017 | 22.85 | 23.22 | 22.77 | 23.12 | 951,272 | +0.41(+1.81%) |
Oct 23, 2017 | 22.93 | 22.94 | 22.69 | 22.71 | 562,175 | -0.13(-0.57%) |
Oct 20, 2017 | 22.81 | 22.94 | 22.63 | 22.84 | 703,021 | +0.19(+0.84%) |
Oct 19, 2017 | 22.34 | 22.70 | 22.17 | 22.65 | 524,429 | +0.23(+1.03%) |
Oct 18, 2017 | 22.51 | 22.61 | 22.39 | 22.42 | 995,320 | -0.08(-0.36%) |
Oct 17, 2017 | 22.69 | 22.71 | 22.45 | 22.50 | 717,290 | -0.16(-0.71%) |
Oct 16, 2017 | 22.73 | 22.84 | 22.58 | 22.66 | 688,752 | +0.02(+0.09%) |
Oct 13, 2017 | 22.68 | 22.82 | 22.48 | 22.64 | 1,342,540 | +0.11(+0.49%) |
Oct 12, 2017 | 22.62 | 22.72 | 22.49 | 22.53 | 1,314,170 | -0.15(-0.66%) |
Oct 11, 2017 | 22.68 | 22.74 | 22.59 | 22.68 | 682,572 | +0.00(+0.00%) |
Oct 10, 2017 | 22.95 | 22.95 | 22.56 | 22.68 | 605,264 | -0.13(-0.57%) |
Oct 09, 2017 | 22.92 | 23.06 | 22.75 | 22.81 | 721,292 | -0.11(-0.48%) |
Oct 06, 2017 | 22.77 | 23.05 | 22.69 | 22.92 | 703,291 | +0.08(+0.35%) |
Oct 05, 2017 | 22.78 | 22.93 | 22.67 | 22.84 | 942,379 | +0.12(+0.53%) |
Oct 04, 2017 | 22.61 | 22.80 | 22.57 | 22.72 | 580,431 | +0.13(+0.58%) |
Oct 03, 2017 | 22.42 | 22.61 | 22.11 | 22.59 | 989,775 | +0.38(+1.71%) |
Oct 02, 2017 | 22.17 | 22.28 | 21.95 | 22.21 | 714,127 | +0.16(+0.73%) |
Sep 29, 2017 | 21.87 | 22.28 | 21.85 | 22.05 | 1,038,972 | +0.28(+1.29%) |
Sep 28, 2017 | 21.54 | 21.91 | 21.41 | 21.77 | 701,407 | +0.25(+1.16%) |
Sep 27, 2017 | 21.44 | 21.64 | 21.23 | 21.52 | 734,598 | +0.11(+0.51%) |
Sep 26, 2017 | 21.28 | 21.56 | 21.18 | 21.41 | 1,479,688 | +0.23(+1.09%) |
Sep 25, 2017 | 20.90 | 21.26 | 20.90 | 21.18 | 616,820 | +0.28(+1.34%) |
Sep 22, 2017 | 20.96 | 21.18 | 20.83 | 20.90 | 728,127 | -0.08(-0.38%) |
Sep 21, 2017 | 20.89 | 21.07 | 20.79 | 20.98 | 966,881 | +0.12(+0.58%) |
Sep 20, 2017 | 21.31 | 21.31 | 20.77 | 20.86 | 663,510 | -0.43(-2.02%) |
Sep 19, 2017 | 21.07 | 21.36 | 20.94 | 21.29 | 1,061,200 | +0.31(+1.48%) |
Sep 18, 2017 | 20.80 | 21.09 | 20.63 | 20.98 | 1,995,759 | +0.40(+1.94%) |
Sep 15, 2017 | 20.97 | 21.03 | 20.57 | 20.58 | 2,038,559 | -0.37(-1.77%) |
Sep 14, 2017 | 20.87 | 20.99 | 20.69 | 20.95 | 916,667 | +0.15(+0.72%) |
Sep 13, 2017 | 20.98 | 21.06 | 20.62 | 20.80 | 608,841 | -0.20(-0.95%) |
Sep 12, 2017 | 20.84 | 21.08 | 20.73 | 21.00 | 702,446 | +0.26(+1.25%) |
Sep 11, 2017 | 20.40 | 20.93 | 20.31 | 20.74 | 1,102,463 | +0.53(+2.62%) |
Sep 08, 2017 | 19.80 | 20.41 | 19.68 | 20.21 | 930,493 | +0.38(+1.92%) |
Sep 07, 2017 | 19.90 | 19.99 | 19.72 | 19.83 | 768,225 | +0.00(+0.00%) |
Sep 06, 2017 | 19.99 | 20.36 | 19.83 | 19.83 | 1,259,362 | -0.15(-0.75%) |
Sep 05, 2017 | 20.42 | 20.48 | 19.89 | 19.98 | 941,154 | -0.49(-2.39%) |
Sep 01, 2017 | 20.30 | 20.50 | 20.28 | 20.47 | 799,023 | +0.25(+1.24%) |
Aug 31, 2017 | 19.92 | 20.47 | 19.92 | 20.22 | 1,555,446 | +0.37(+1.86%) |
Aug 30, 2017 | 20.07 | 20.26 | 19.82 | 19.85 | 1,663,208 | -0.15(-0.75%) |
Aug 29, 2017 | 20.20 | 20.28 | 19.92 | 20.00 | 2,209,860 | -0.29(-1.43%) |
Aug 28, 2017 | 20.86 | 20.86 | 20.22 | 20.29 | 1,394,426 | -0.57(-2.73%) |
Aug 25, 2017 | 20.73 | 21.08 | 20.62 | 20.86 | 700,129 | +0.06(+0.29%) |
Aug 24, 2017 | 21.04 | 21.11 | 20.79 | 20.80 | 614,476 | -0.11(-0.53%) |
Aug 23, 2017 | 21.04 | 21.21 | 20.87 | 20.91 | 733,246 | -0.31(-1.46%) |
Aug 22, 2017 | 21.27 | 21.49 | 21.08 | 21.22 | 692,736 | -0.07(-0.33%) |
Aug 21, 2017 | 21.29 | 21.40 | 21.14 | 21.29 | 660,094 | -0.02(-0.09%) |
Aug 18, 2017 | 21.52 | 21.66 | 21.30 | 21.31 | 845,929 | -0.34(-1.57%) |
Aug 17, 2017 | 22.02 | 22.23 | 21.64 | 21.65 | 894,193 | -0.46(-2.08%) |
Aug 16, 2017 | 22.03 | 22.20 | 21.91 | 22.11 | 573,527 | +0.11(+0.50%) |
Aug 15, 2017 | 21.85 | 22.05 | 21.80 | 22.00 | 686,522 | +0.09(+0.41%) |
Aug 14, 2017 | 22.18 | 22.20 | 21.89 | 21.91 | 764,465 | -0.13(-0.59%) |
Aug 11, 2017 | 21.75 | 22.09 | 21.59 | 22.04 | 837,577 | +0.22(+1.01%) |
Aug 10, 2017 | 22.29 | 22.35 | 21.71 | 21.82 | 993,367 | -0.68(-3.02%) |
Aug 09, 2017 | 22.65 | 22.81 | 22.36 | 22.50 | 973,565 | -0.24(-1.06%) |
Aug 08, 2017 | 22.49 | 22.91 | 22.41 | 22.74 | 1,142,067 | +0.25(+1.11%) |
Aug 07, 2017 | 22.37 | 22.65 | 22.28 | 22.49 | 1,284,381 | +0.16(+0.72%) |
Aug 04, 2017 | 22.48 | 22.71 | 22.32 | 22.33 | 1,912,205 | -0.15(-0.67%) |
Aug 03, 2017 | 23.33 | 23.38 | 22.43 | 22.48 | 1,779,257 | -0.73(-3.15%) |
Aug 02, 2017 | 23.76 | 24.20 | 22.61 | 23.21 | 1,247,235 | -0.14(-0.60%) |