Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.75 | 22.05 | 21.30 | 21.40 | 461,753 | -0.25(-1.15%) |
Oct 30, 2017 | 21.75 | 22.10 | 21.50 | 21.65 | 312,523 | -0.05(-0.23%) |
Oct 27, 2017 | 21.20 | 21.80 | 21.20 | 21.70 | 446,792 | +0.55(+2.60%) |
Oct 26, 2017 | 22.00 | 22.10 | 21.02 | 21.15 | 383,921 | -0.85(-3.86%) |
Oct 25, 2017 | 22.30 | 22.56 | 21.45 | 22.00 | 297,973 | -0.40(-1.79%) |
Oct 24, 2017 | 22.90 | 23.00 | 22.30 | 22.40 | 372,477 | +0.05(+0.22%) |
Oct 23, 2017 | 23.25 | 23.25 | 22.30 | 22.35 | 187,921 | -0.85(-3.66%) |
Oct 20, 2017 | 23.40 | 23.50 | 22.80 | 23.20 | 173,171 | -0.05(-0.22%) |
Oct 19, 2017 | 23.30 | 23.45 | 22.25 | 23.25 | 393,049 | -0.10(-0.43%) |
Oct 18, 2017 | 24.20 | 24.35 | 23.35 | 23.35 | 334,414 | -0.90(-3.71%) |
Oct 17, 2017 | 23.80 | 24.38 | 23.55 | 24.25 | 245,102 | +0.50(+2.11%) |
Oct 16, 2017 | 24.40 | 24.70 | 23.50 | 23.75 | 360,859 | -0.65(-2.66%) |
Oct 13, 2017 | 24.35 | 24.60 | 24.10 | 24.40 | 201,111 | +0.00(+0.00%) |
Oct 12, 2017 | 24.65 | 24.80 | 24.20 | 24.40 | 246,521 | -0.30(-1.21%) |
Oct 11, 2017 | 24.80 | 25.25 | 24.60 | 24.70 | 218,665 | -0.25(-1.00%) |
Oct 10, 2017 | 25.35 | 25.35 | 24.41 | 24.95 | 304,526 | -0.05(-0.20%) |
Oct 09, 2017 | 25.40 | 25.65 | 24.80 | 25.00 | 303,550 | -0.40(-1.57%) |
Oct 06, 2017 | 26.00 | 26.10 | 25.18 | 25.40 | 290,304 | +0.00(+0.00%) |
Oct 05, 2017 | 25.10 | 25.68 | 24.70 | 25.40 | 306,383 | +0.20(+0.79%) |
Oct 04, 2017 | 25.20 | 25.60 | 24.85 | 25.20 | 332,914 | -0.10(-0.40%) |
Oct 03, 2017 | 25.65 | 25.89 | 25.20 | 25.30 | 281,393 | -0.30(-1.17%) |
Oct 02, 2017 | 25.05 | 25.60 | 25.00 | 25.60 | 386,818 | +0.50(+1.99%) |
Sep 29, 2017 | 25.30 | 25.65 | 25.00 | 25.10 | 420,438 | -0.10(-0.40%) |
Sep 28, 2017 | 25.15 | 25.40 | 24.60 | 25.20 | 348,816 | +0.05(+0.20%) |
Sep 27, 2017 | 24.75 | 25.60 | 24.65 | 25.15 | 479,345 | +0.45(+1.82%) |
Sep 26, 2017 | 24.75 | 24.80 | 24.25 | 24.70 | 260,479 | -0.05(-0.20%) |
Sep 25, 2017 | 24.45 | 24.95 | 24.15 | 24.75 | 349,456 | +0.05(+0.20%) |
Sep 22, 2017 | 24.75 | 24.85 | 24.12 | 24.70 | 392,447 | -0.10(-0.40%) |
Sep 21, 2017 | 25.05 | 25.20 | 24.55 | 24.80 | 280,515 | -0.05(-0.20%) |
Sep 20, 2017 | 24.30 | 25.02 | 24.10 | 24.85 | 402,889 | +0.60(+2.47%) |
Sep 19, 2017 | 24.40 | 24.62 | 24.07 | 24.25 | 372,718 | -0.35(-1.42%) |
Sep 18, 2017 | 24.75 | 24.75 | 24.30 | 24.60 | 422,277 | -0.15(-0.61%) |
Sep 15, 2017 | 24.55 | 24.95 | 24.25 | 24.75 | 561,899 | +0.25(+1.02%) |
Sep 14, 2017 | 25.60 | 25.65 | 24.30 | 24.50 | 905,543 | -0.95(-3.73%) |
Sep 13, 2017 | 25.80 | 26.10 | 25.35 | 25.45 | 662,383 | -0.55(-2.12%) |
Sep 12, 2017 | 25.75 | 26.65 | 25.40 | 26.00 | 583,554 | -0.45(-1.70%) |
Sep 11, 2017 | 27.55 | 27.80 | 25.85 | 26.45 | 826,658 | -1.05(-3.82%) |
Sep 08, 2017 | 27.00 | 28.09 | 26.86 | 27.50 | 665,913 | +0.35(+1.29%) |
Sep 07, 2017 | 27.30 | 27.40 | 26.65 | 27.15 | 399,316 | -0.05(-0.18%) |
Sep 06, 2017 | 27.40 | 27.75 | 27.00 | 27.20 | 452,716 | -0.20(-0.73%) |
Sep 05, 2017 | 27.85 | 26.36 | 27.40 | 805,037 | -0.65(-2.32%) | |
Sep 01, 2017 | 28.25 | 28.60 | 27.55 | 28.05 | 785,871 | -0.15(-0.53%) |
Aug 31, 2017 | 26.75 | 29.00 | 26.65 | 28.20 | 1,185,285 | +1.60(+6.02%) |
Aug 30, 2017 | 25.90 | 26.85 | 25.80 | 26.60 | 693,614 | +0.83(+3.20%) |
Aug 29, 2017 | 25.65 | 26.05 | 25.05 | 25.77 | 611,620 | +0.17(+0.68%) |
Aug 28, 2017 | 24.60 | 25.70 | 24.00 | 25.60 | 833,927 | +1.05(+4.28%) |
Aug 25, 2017 | 24.90 | 25.00 | 23.80 | 24.55 | 932,675 | -0.15(-0.61%) |
Aug 24, 2017 | 24.30 | 25.15 | 23.70 | 24.70 | 1,725,014 | +0.45(+1.86%) |
Aug 23, 2017 | 24.00 | 26.10 | 23.30 | 24.25 | 7,015,549 | +5.20(+27.30%) |
Aug 22, 2017 | 18.95 | 19.20 | 18.75 | 19.05 | 299,119 | +0.15(+0.79%) |
Aug 21, 2017 | 19.30 | 19.60 | 18.70 | 18.90 | 319,608 | -0.55(-2.83%) |
Aug 18, 2017 | 19.60 | 20.05 | 19.30 | 19.45 | 245,891 | -0.25(-1.27%) |
Aug 17, 2017 | 20.40 | 20.75 | 19.57 | 19.70 | 315,728 | -0.70(-3.43%) |
Aug 16, 2017 | 20.80 | 21.03 | 20.30 | 20.40 | 236,237 | -0.35(-1.69%) |
Aug 15, 2017 | 20.50 | 21.20 | 20.25 | 20.75 | 349,987 | +0.25(+1.22%) |
Aug 14, 2017 | 19.95 | 20.70 | 19.95 | 20.50 | 358,187 | +0.70(+3.54%) |
Aug 11, 2017 | 19.70 | 20.00 | 19.20 | 19.80 | 413,117 | +0.15(+0.76%) |
Aug 10, 2017 | 20.20 | 20.97 | 19.50 | 19.65 | 674,857 | -0.80(-3.91%) |
Aug 09, 2017 | 22.70 | 22.75 | 20.25 | 20.45 | 1,035,961 | -2.45(-10.70%) |
Aug 08, 2017 | 21.65 | 23.60 | 21.50 | 22.90 | 1,026,280 | +1.35(+6.26%) |
Aug 07, 2017 | 19.55 | 22.20 | 19.55 | 21.55 | 892,819 | +2.05(+10.51%) |
Aug 04, 2017 | 19.70 | 19.03 | 19.50 | 339,620 | +0.35(+1.83%) | |
Aug 03, 2017 | 20.35 | 20.40 | 19.00 | 19.15 | 447,934 | -1.05(-5.20%) |
Aug 02, 2017 | 20.35 | 21.15 | 19.15 | 20.20 | 719,902 | +0.95(+4.94%) |