Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.81 | 23.27 | 22.30 | 22.99 | 294,784 | +0.39(+1.74%) |
Oct 30, 2017 | 23.99 | 24.05 | 22.57 | 22.60 | 392,916 | -1.60(-6.63%) |
Oct 27, 2017 | 24.08 | 24.45 | 23.90 | 24.20 | 166,831 | +0.15(+0.63%) |
Oct 26, 2017 | 24.11 | 24.29 | 23.90 | 24.05 | 157,259 | +0.00(+0.00%) |
Oct 25, 2017 | 23.48 | 24.08 | 23.36 | 24.05 | 164,549 | +0.67(+2.85%) |
Oct 24, 2017 | 23.33 | 23.54 | 23.17 | 23.39 | 128,551 | +0.09(+0.39%) |
Oct 23, 2017 | 23.69 | 23.72 | 23.14 | 23.30 | 162,154 | -0.48(-2.04%) |
Oct 20, 2017 | 24.14 | 24.14 | 23.72 | 23.78 | 148,168 | -0.15(-0.63%) |
Oct 19, 2017 | 23.75 | 24.08 | 23.54 | 23.93 | 176,964 | +0.18(+0.76%) |
Oct 18, 2017 | 23.72 | 23.84 | 23.51 | 23.75 | 136,439 | +0.15(+0.64%) |
Oct 17, 2017 | 23.78 | 24.07 | 23.46 | 23.60 | 169,292 | -0.18(-0.76%) |
Oct 16, 2017 | 23.72 | 23.93 | 23.54 | 23.78 | 163,037 | +0.18(+0.77%) |
Oct 13, 2017 | 23.42 | 23.78 | 23.37 | 23.60 | 154,091 | +0.15(+0.64%) |
Oct 12, 2017 | 23.45 | 23.52 | 23.17 | 23.45 | 324,231 | -0.03(-0.13%) |
Oct 11, 2017 | 23.60 | 23.84 | 23.45 | 23.48 | 158,950 | -0.09(-0.39%) |
Oct 10, 2017 | 23.72 | 23.96 | 23.48 | 23.57 | 198,169 | +0.06(+0.26%) |
Oct 09, 2017 | 23.42 | 23.72 | 23.27 | 23.51 | 273,941 | +0.21(+0.91%) |
Oct 06, 2017 | 23.66 | 23.69 | 23.20 | 23.30 | 299,198 | -0.42(-1.79%) |
Oct 05, 2017 | 24.32 | 24.78 | 23.69 | 23.72 | 414,804 | -0.61(-2.49%) |
Oct 04, 2017 | 24.11 | 25.29 | 24.08 | 24.32 | 1,178,430 | +0.24(+1.00%) |
Oct 03, 2017 | 23.33 | 24.20 | 23.30 | 24.08 | 459,439 | +0.67(+2.84%) |
Oct 02, 2017 | 22.54 | 23.42 | 22.48 | 23.42 | 371,387 | +0.91(+4.03%) |
Sep 29, 2017 | 22.93 | 22.95 | 22.48 | 22.51 | 421,877 | -0.33(-1.46%) |
Sep 28, 2017 | 23.05 | 23.05 | 22.57 | 22.84 | 239,286 | -0.15(-0.66%) |
Sep 27, 2017 | 23.42 | 23.48 | 22.60 | 22.99 | 516,484 | -0.27(-1.17%) |
Sep 26, 2017 | 23.63 | 23.87 | 23.20 | 23.27 | 288,484 | -0.24(-1.03%) |
Sep 25, 2017 | 23.20 | 23.89 | 23.08 | 23.51 | 466,323 | +0.36(+1.57%) |
Sep 22, 2017 | 22.90 | 23.36 | 22.90 | 23.14 | 288,791 | +0.30(+1.32%) |
Sep 21, 2017 | 22.60 | 22.87 | 22.51 | 22.84 | 282,868 | +0.33(+1.48%) |
Sep 20, 2017 | 22.30 | 22.90 | 22.24 | 22.51 | 289,400 | +0.15(+0.68%) |
Sep 19, 2017 | 21.57 | 22.39 | 21.42 | 22.36 | 713,226 | +0.82(+3.79%) |
Sep 18, 2017 | 20.85 | 21.57 | 20.78 | 21.54 | 693,176 | +0.70(+3.34%) |
Sep 15, 2017 | 21.03 | 20.54 | 20.85 | 1,010,762 | +0.21(+1.03%) | |
Sep 14, 2017 | 20.42 | 20.72 | 20.24 | 20.63 | 611,739 | +0.18(+0.89%) |
Sep 13, 2017 | 20.48 | 20.69 | 20.24 | 20.45 | 463,311 | -0.06(-0.29%) |
Sep 12, 2017 | 20.21 | 20.54 | 20.21 | 20.51 | 216,633 | +0.33(+1.65%) |
Sep 11, 2017 | 21.18 | 21.21 | 20.04 | 20.18 | 397,725 | -0.88(-4.17%) |
Sep 08, 2017 | 21.03 | 21.30 | 20.51 | 21.06 | 454,561 | +0.00(+0.00%) |
Sep 07, 2017 | 21.99 | 22.06 | 20.75 | 21.06 | 480,502 | -0.82(-3.73%) |
Sep 06, 2017 | 22.69 | 22.81 | 21.63 | 21.87 | 601,324 | -0.79(-3.47%) |
Sep 05, 2017 | 22.42 | 22.93 | 22.42 | 22.66 | 402,768 | +0.09(+0.40%) |
Sep 01, 2017 | 21.78 | 22.57 | 21.60 | 22.57 | 239,803 | +0.76(+3.47%) |
Aug 31, 2017 | 21.84 | 22.21 | 21.72 | 21.81 | 284,063 | +0.09(+0.42%) |
Aug 30, 2017 | 21.63 | 21.84 | 21.51 | 21.72 | 247,885 | +0.03(+0.14%) |
Aug 29, 2017 | 21.33 | 21.72 | 21.33 | 21.69 | 322,220 | +0.06(+0.28%) |
Aug 28, 2017 | 21.75 | 21.81 | 21.60 | 21.63 | 133,209 | -0.09(-0.42%) |
Aug 25, 2017 | 21.75 | 21.81 | 21.56 | 21.72 | 128,593 | +0.03(+0.14%) |
Aug 24, 2017 | 21.42 | 21.74 | 21.30 | 21.69 | 256,450 | +0.36(+1.70%) |
Aug 23, 2017 | 21.03 | 21.42 | 21.01 | 21.33 | 379,306 | +0.15(+0.71%) |
Aug 22, 2017 | 21.27 | 21.36 | 21.09 | 21.18 | 494,459 | +0.03(+0.14%) |
Aug 21, 2017 | 21.33 | 21.39 | 21.00 | 21.15 | 210,919 | -0.15(-0.71%) |
Aug 18, 2017 | 21.18 | 21.50 | 21.03 | 21.30 | 271,848 | -0.09(-0.42%) |
Aug 17, 2017 | 21.96 | 22.02 | 21.39 | 21.39 | 287,028 | -0.73(-3.28%) |
Aug 16, 2017 | 22.06 | 22.27 | 21.96 | 22.12 | 266,702 | +0.09(+0.41%) |
Aug 15, 2017 | 22.06 | 22.18 | 21.78 | 22.02 | 274,658 | +0.00(+0.00%) |
Aug 14, 2017 | 21.45 | 22.06 | 21.36 | 22.02 | 281,349 | +0.61(+2.82%) |
Aug 11, 2017 | 21.54 | 21.63 | 21.17 | 21.42 | 296,336 | +0.00(+0.00%) |
Aug 10, 2017 | 21.39 | 21.83 | 21.33 | 21.42 | 402,749 | -0.15(-0.70%) |
Aug 09, 2017 | 21.72 | 21.84 | 21.51 | 21.57 | 325,996 | -0.36(-1.65%) |
Aug 08, 2017 | 21.81 | 22.24 | 21.51 | 21.93 | 279,707 | +0.09(+0.42%) |
Aug 07, 2017 | 21.72 | 22.10 | 21.53 | 21.84 | 384,869 | +0.12(+0.56%) |
Aug 04, 2017 | 22.27 | 21.03 | 21.72 | 692,234 | +0.61(+2.87%) | |
Aug 03, 2017 | 20.18 | 22.24 | 20.03 | 21.12 | 630,677 | +0.88(+4.33%) |
Aug 02, 2017 | 18.24 | 20.39 | 17.58 | 20.24 | 374,862 | +1.36(+7.21%) |