Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.25 | 25.15 | 23.89 | 24.80 | 831,906 | +0.90(+3.77%) |
Oct 30, 2017 | 22.26 | 24.65 | 22.20 | 23.90 | 1,033,404 | +1.62(+7.27%) |
Oct 27, 2017 | 21.88 | 22.49 | 21.36 | 22.28 | 977,825 | +0.39(+1.78%) |
Oct 26, 2017 | 22.76 | 22.80 | 21.26 | 21.89 | 931,428 | -0.92(-4.03%) |
Oct 25, 2017 | 22.75 | 23.11 | 22.55 | 22.81 | 769,152 | +0.06(+0.26%) |
Oct 24, 2017 | 23.84 | 24.33 | 22.70 | 22.75 | 979,069 | -1.12(-4.69%) |
Oct 23, 2017 | 24.34 | 24.99 | 23.75 | 23.87 | 839,848 | -0.14(-0.58%) |
Oct 20, 2017 | 24.01 | 24.64 | 23.42 | 24.01 | 632,608 | +0.06(+0.25%) |
Oct 19, 2017 | 23.25 | 24.00 | 22.87 | 23.95 | 855,724 | +0.62(+2.66%) |
Oct 18, 2017 | 23.40 | 23.71 | 22.54 | 23.33 | 623,809 | +0.13(+0.56%) |
Oct 17, 2017 | 22.75 | 23.93 | 22.70 | 23.20 | 658,216 | +0.41(+1.80%) |
Oct 16, 2017 | 23.46 | 24.19 | 22.55 | 22.79 | 1,111,995 | -0.58(-2.48%) |
Oct 13, 2017 | 24.81 | 24.90 | 23.02 | 23.37 | 1,479,502 | -1.52(-6.11%) |
Oct 12, 2017 | 24.27 | 25.35 | 24.27 | 24.89 | 1,253,849 | +0.78(+3.24%) |
Oct 11, 2017 | 25.00 | 25.02 | 23.64 | 24.11 | 1,179,641 | -1.10(-4.36%) |
Oct 10, 2017 | 25.09 | 25.47 | 24.15 | 25.21 | 830,505 | +0.19(+0.76%) |
Oct 09, 2017 | 25.13 | 25.93 | 24.84 | 25.02 | 734,622 | +0.01(+0.04%) |
Oct 06, 2017 | 24.83 | 26.00 | 24.50 | 25.01 | 1,237,790 | +0.01(+0.04%) |
Oct 05, 2017 | 23.80 | 25.02 | 22.75 | 25.00 | 1,374,140 | +1.50(+6.38%) |
Oct 04, 2017 | 25.57 | 26.75 | 23.01 | 23.50 | 2,263,586 | -2.04(-7.99%) |
Oct 03, 2017 | 24.73 | 25.56 | 24.34 | 25.54 | 1,327,234 | +0.98(+3.99%) |
Oct 02, 2017 | 24.39 | 25.37 | 24.05 | 24.56 | 1,607,237 | +0.55(+2.29%) |
Sep 29, 2017 | 23.30 | 24.38 | 23.12 | 24.01 | 1,816,767 | +0.87(+3.76%) |
Sep 28, 2017 | 20.68 | 23.94 | 20.14 | 23.14 | 2,715,670 | +3.21(+16.11%) |
Sep 27, 2017 | 21.00 | 21.39 | 19.06 | 19.93 | 1,825,418 | -0.37(-1.82%) |
Sep 26, 2017 | 21.10 | 21.25 | 20.16 | 20.30 | 1,110,442 | -0.83(-3.93%) |
Sep 25, 2017 | 22.85 | 23.21 | 21.02 | 21.13 | 1,204,901 | -1.72(-7.53%) |
Sep 22, 2017 | 23.14 | 23.39 | 22.55 | 22.85 | 618,397 | -0.31(-1.34%) |
Sep 21, 2017 | 22.54 | 24.50 | 22.45 | 23.16 | 1,548,345 | +0.62(+2.75%) |
Sep 20, 2017 | 22.10 | 22.66 | 21.72 | 22.54 | 831,515 | +0.51(+2.32%) |
Sep 19, 2017 | 21.50 | 22.09 | 21.37 | 22.03 | 1,283,398 | +0.66(+3.09%) |
Sep 18, 2017 | 20.79 | 21.96 | 20.76 | 21.37 | 852,615 | +0.43(+2.05%) |
Sep 15, 2017 | 21.01 | 21.38 | 20.69 | 20.94 | 3,322,367 | -0.16(-0.76%) |
Sep 14, 2017 | 21.10 | 21.54 | 20.63 | 21.10 | 813,667 | +0.02(+0.09%) |
Sep 13, 2017 | 19.87 | 21.22 | 19.87 | 21.08 | 1,186,005 | +1.15(+5.77%) |
Sep 12, 2017 | 19.83 | 20.14 | 19.55 | 19.93 | 864,046 | -0.05(-0.25%) |
Sep 11, 2017 | 20.29 | 20.54 | 19.91 | 19.98 | 717,023 | -0.11(-0.55%) |
Sep 08, 2017 | 20.18 | 20.45 | 19.88 | 20.09 | 973,796 | -0.11(-0.54%) |
Sep 07, 2017 | 19.88 | 20.54 | 19.33 | 20.20 | 942,781 | +0.51(+2.59%) |
Sep 06, 2017 | 20.15 | 20.33 | 19.50 | 19.69 | 794,113 | -0.35(-1.75%) |
Sep 05, 2017 | 20.52 | 20.92 | 19.05 | 20.04 | 1,276,306 | -0.55(-2.67%) |
Sep 01, 2017 | 21.12 | 21.42 | 20.04 | 20.59 | 861,824 | -0.52(-2.46%) |
Aug 31, 2017 | 21.36 | 21.83 | 20.92 | 21.11 | 1,054,152 | -0.15(-0.71%) |
Aug 30, 2017 | 20.89 | 21.49 | 20.89 | 21.26 | 911,673 | +0.38(+1.82%) |
Aug 29, 2017 | 20.27 | 21.45 | 19.90 | 20.88 | 1,618,166 | +0.15(+0.72%) |
Aug 28, 2017 | 20.25 | 20.80 | 19.75 | 20.73 | 1,866,978 | +1.63(+8.53%) |
Aug 25, 2017 | 19.56 | 20.40 | 19.00 | 19.10 | 1,459,137 | -0.41(-2.10%) |
Aug 24, 2017 | 18.50 | 19.55 | 18.28 | 19.51 | 774,338 | +1.06(+5.75%) |
Aug 23, 2017 | 18.27 | 18.81 | 18.00 | 18.45 | 717,980 | +0.04(+0.22%) |
Aug 22, 2017 | 17.88 | 19.01 | 17.88 | 18.41 | 941,361 | +0.59(+3.31%) |
Aug 21, 2017 | 17.92 | 18.35 | 17.35 | 17.82 | 1,022,223 | -0.01(-0.06%) |
Aug 18, 2017 | 18.66 | 18.80 | 17.80 | 17.83 | 1,305,164 | -0.97(-5.16%) |
Aug 17, 2017 | 20.44 | 20.48 | 18.70 | 18.80 | 1,854,064 | -1.94(-9.35%) |
Aug 16, 2017 | 20.62 | 21.89 | 20.50 | 20.74 | 780,123 | +0.09(+0.44%) |
Aug 15, 2017 | 23.13 | 23.13 | 20.37 | 20.65 | 1,944,448 | -2.51(-10.84%) |
Aug 14, 2017 | 22.19 | 23.80 | 22.11 | 23.16 | 1,722,299 | +1.21(+5.51%) |
Aug 11, 2017 | 19.95 | 22.05 | 19.89 | 21.95 | 1,767,150 | +2.23(+11.31%) |
Aug 10, 2017 | 19.18 | 20.39 | 18.31 | 19.72 | 1,856,882 | +1.74(+9.68%) |
Aug 09, 2017 | 18.85 | 19.00 | 17.80 | 17.98 | 860,729 | -0.88(-4.67%) |
Aug 08, 2017 | 19.50 | 19.65 | 18.55 | 18.86 | 1,311,929 | +0.25(+1.34%) |
Aug 07, 2017 | 17.75 | 19.77 | 17.65 | 18.61 | 2,562,287 | +1.55(+9.09%) |
Aug 04, 2017 | 17.60 | 17.60 | 16.82 | 17.06 | 600,770 | -0.18(-1.04%) |
Aug 03, 2017 | 16.25 | 17.47 | 16.05 | 17.24 | 1,248,491 | +1.43(+9.04%) |
Aug 02, 2017 | 16.43 | 16.77 | 15.69 | 15.81 | 643,018 | -0.58(-3.54%) |