Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.78 | 28.00 | 27.07 | 27.35 | 8,453 | -0.41(-1.48%) |
Oct 30, 2017 | 25.80 | 28.03 | 25.80 | 27.76 | 21,182 | +1.61(+6.16%) |
Oct 27, 2017 | 26.48 | 26.86 | 25.95 | 26.15 | 15,926 | +0.05(+0.19%) |
Oct 26, 2017 | 26.40 | 26.40 | 25.85 | 26.10 | 43,427 | -0.30(-1.14%) |
Oct 25, 2017 | 26.89 | 26.89 | 25.27 | 26.40 | 40,041 | -0.36(-1.35%) |
Oct 24, 2017 | 28.00 | 28.23 | 26.76 | 26.76 | 30,672 | -1.10(-3.95%) |
Oct 23, 2017 | 28.03 | 29.20 | 27.58 | 27.86 | 30,475 | -0.28(-1.00%) |
Oct 20, 2017 | 27.03 | 29.00 | 26.81 | 28.14 | 31,529 | +0.65(+2.36%) |
Oct 19, 2017 | 27.00 | 27.60 | 26.27 | 27.49 | 22,419 | +0.50(+1.85%) |
Oct 18, 2017 | 26.45 | 27.09 | 26.01 | 26.99 | 17,059 | +0.39(+1.47%) |
Oct 17, 2017 | 25.80 | 26.83 | 24.95 | 26.60 | 31,989 | +0.84(+3.26%) |
Oct 16, 2017 | 25.03 | 26.30 | 24.24 | 25.76 | 63,203 | -1.23(-4.56%) |
Oct 13, 2017 | 25.89 | 27.50 | 25.00 | 26.99 | 87,571 | +3.00(+12.51%) |
Oct 12, 2017 | 23.85 | 24.25 | 23.40 | 23.99 | 12,904 | -0.11(-0.46%) |
Oct 11, 2017 | 23.71 | 24.20 | 23.56 | 24.10 | 12,536 | +0.90(+3.88%) |
Oct 10, 2017 | 22.70 | 23.51 | 22.70 | 23.20 | 9,667 | +0.27(+1.18%) |
Oct 09, 2017 | 22.45 | 23.00 | 22.22 | 22.93 | 18,602 | +0.72(+3.24%) |
Oct 06, 2017 | 21.84 | 22.85 | 21.75 | 22.21 | 16,926 | -0.30(-1.33%) |
Oct 05, 2017 | 21.77 | 22.86 | 21.49 | 22.51 | 11,113 | +0.95(+4.41%) |
Oct 04, 2017 | 21.56 | 21.80 | 21.10 | 21.56 | 41,732 | +0.00(+0.00%) |
Oct 03, 2017 | 21.80 | 21.80 | 21.52 | 21.56 | 4,856 | -0.31(-1.42%) |
Oct 02, 2017 | 21.00 | 21.99 | 20.88 | 21.87 | 31,570 | +0.92(+4.39%) |
Sep 29, 2017 | 21.50 | 21.50 | 20.53 | 20.95 | 8,018 | +0.43(+2.10%) |
Sep 28, 2017 | 20.27 | 21.64 | 20.27 | 20.52 | 16,773 | +0.08(+0.39%) |
Sep 27, 2017 | 20.48 | 21.34 | 20.25 | 20.44 | 8,475 | -0.24(-1.16%) |
Sep 26, 2017 | 22.15 | 22.18 | 20.41 | 20.68 | 11,354 | -1.41(-6.38%) |
Sep 25, 2017 | 22.22 | 22.29 | 21.85 | 22.09 | 20,391 | -0.15(-0.67%) |
Sep 22, 2017 | 22.20 | 22.26 | 21.71 | 22.24 | 29,000 | +0.08(+0.36%) |
Sep 21, 2017 | 22.04 | 22.45 | 21.91 | 22.16 | 4,707 | -0.32(-1.42%) |
Sep 20, 2017 | 22.52 | 22.52 | 22.36 | 22.48 | 15,822 | +0.47(+2.14%) |
Sep 19, 2017 | 22.74 | 22.74 | 21.63 | 22.01 | 18,083 | -0.62(-2.74%) |
Sep 18, 2017 | 23.10 | 23.25 | 22.58 | 22.63 | 20,708 | -0.37(-1.61%) |
Sep 15, 2017 | 22.61 | 23.04 | 22.33 | 23.00 | 29,561 | +0.23(+1.01%) |
Sep 14, 2017 | 23.34 | 23.49 | 22.40 | 22.77 | 17,090 | -0.58(-2.48%) |
Sep 13, 2017 | 23.30 | 23.40 | 23.30 | 23.35 | 25,145 | +0.03(+0.13%) |
Sep 12, 2017 | 23.51 | 23.64 | 23.30 | 23.32 | 10,765 | +0.02(+0.09%) |
Sep 11, 2017 | 23.09 | 23.87 | 23.09 | 23.30 | 16,407 | +0.10(+0.43%) |
Sep 08, 2017 | 22.87 | 23.73 | 22.87 | 23.20 | 7,667 | +0.76(+3.39%) |
Sep 07, 2017 | 21.50 | 23.29 | 21.50 | 22.44 | 18,962 | +0.62(+2.84%) |
Sep 06, 2017 | 23.00 | 23.58 | 21.61 | 21.82 | 27,243 | -0.84(-3.71%) |
Sep 05, 2017 | 24.50 | 24.50 | 22.42 | 22.66 | 46,139 | -2.83(-11.10%) |
Sep 01, 2017 | 24.95 | 25.49 | 24.48 | 25.49 | 14,726 | +0.75(+3.03%) |
Aug 31, 2017 | 25.53 | 25.59 | 24.51 | 24.74 | 13,793 | -0.82(-3.21%) |
Aug 30, 2017 | 25.65 | 25.65 | 25.03 | 25.56 | 6,989 | -0.09(-0.35%) |
Aug 29, 2017 | 24.25 | 25.68 | 24.25 | 25.65 | 9,681 | +1.08(+4.40%) |
Aug 28, 2017 | 24.52 | 24.82 | 24.50 | 24.57 | 11,126 | -0.18(-0.73%) |
Aug 25, 2017 | 23.28 | 24.90 | 23.28 | 24.75 | 10,974 | +0.28(+1.14%) |
Aug 24, 2017 | 23.91 | 24.62 | 23.90 | 24.47 | 4,020 | +0.29(+1.20%) |
Aug 23, 2017 | 23.35 | 24.74 | 22.87 | 24.18 | 15,617 | +0.58(+2.46%) |
Aug 22, 2017 | 23.10 | 23.78 | 23.10 | 23.60 | 10,446 | -0.88(-3.59%) |
Aug 21, 2017 | 23.90 | 24.70 | 22.27 | 24.48 | 20,621 | +0.94(+3.99%) |
Aug 18, 2017 | 23.20 | 23.54 | 23.20 | 23.54 | 16,194 | +0.11(+0.47%) |
Aug 17, 2017 | 23.47 | 23.94 | 23.11 | 23.43 | 17,030 | +0.43(+1.87%) |
Aug 16, 2017 | 21.85 | 23.99 | 21.85 | 23.00 | 38,773 | +1.57(+7.33%) |
Aug 15, 2017 | 22.50 | 22.50 | 21.34 | 21.43 | 9,927 | -1.46(-6.38%) |
Aug 14, 2017 | 22.54 | 22.94 | 22.26 | 22.89 | 4,589 | +0.38(+1.69%) |
Aug 11, 2017 | 22.22 | 22.55 | 22.04 | 22.51 | 8,541 | +0.09(+0.40%) |
Aug 10, 2017 | 22.03 | 22.42 | 21.56 | 22.42 | 10,658 | +0.27(+1.22%) |
Aug 09, 2017 | 23.80 | 23.80 | 22.11 | 22.15 | 18,585 | -1.69(-7.09%) |
Aug 08, 2017 | 23.00 | 24.53 | 22.76 | 23.84 | 6,371 | +0.59(+2.54%) |
Aug 07, 2017 | 22.83 | 22.83 | 22.81 | 23.25 | 7,939 | +0.09(+0.39%) |
Aug 04, 2017 | 24.07 | 23.02 | 23.16 | 9,968 | -1.14(-4.69%) | |
Aug 03, 2017 | 24.19 | 24.48 | 24.10 | 24.30 | 19,077 | +0.12(+0.50%) |
Aug 02, 2017 | 25.00 | 25.19 | 23.10 | 24.18 | 17,611 | -1.32(-5.18%) |