Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.09 | 26.56 | 25.85 | 26.45 | 1,953,225 | +0.67(+2.59%) |
Oct 30, 2017 | 25.98 | 26.02 | 25.51 | 25.79 | 1,653,164 | -0.40(-1.52%) |
Oct 27, 2017 | 25.84 | 26.48 | 25.39 | 26.18 | 2,570,965 | +0.66(+2.58%) |
Oct 26, 2017 | 24.99 | 25.61 | 24.99 | 25.52 | 2,755,470 | +0.53(+2.12%) |
Oct 25, 2017 | 25.33 | 25.41 | 24.54 | 25.00 | 1,643,886 | -0.49(-1.91%) |
Oct 24, 2017 | 25.58 | 25.77 | 25.45 | 25.48 | 1,215,200 | +0.29(+1.14%) |
Oct 23, 2017 | 25.43 | 25.51 | 25.16 | 25.20 | 795,803 | -0.20(-0.79%) |
Oct 20, 2017 | 25.61 | 25.72 | 25.37 | 25.39 | 945,249 | +0.04(+0.17%) |
Oct 19, 2017 | 25.07 | 25.37 | 24.89 | 25.35 | 948,255 | +0.13(+0.52%) |
Oct 18, 2017 | 25.25 | 25.33 | 25.13 | 25.22 | 1,304,797 | +0.06(+0.24%) |
Oct 17, 2017 | 25.19 | 25.43 | 25.02 | 25.16 | 1,245,918 | -0.01(-0.03%) |
Oct 16, 2017 | 24.84 | 25.18 | 24.70 | 25.17 | 1,565,851 | +0.57(+2.33%) |
Oct 13, 2017 | 24.79 | 24.98 | 24.59 | 24.60 | 932,654 | -0.03(-0.14%) |
Oct 12, 2017 | 24.48 | 24.85 | 24.30 | 24.63 | 1,136,188 | -0.08(-0.32%) |
Oct 11, 2017 | 24.67 | 24.71 | 24.51 | 24.71 | 739,430 | +0.03(+0.14%) |
Oct 10, 2017 | 24.68 | 24.78 | 24.41 | 24.67 | 854,122 | +0.07(+0.28%) |
Oct 09, 2017 | 24.80 | 24.87 | 24.51 | 24.61 | 543,390 | -0.06(-0.25%) |
Oct 06, 2017 | 24.67 | 24.80 | 24.51 | 24.67 | 785,940 | -0.05(-0.21%) |
Oct 05, 2017 | 24.74 | 24.83 | 24.63 | 24.72 | 717,154 | +0.03(+0.11%) |
Oct 04, 2017 | 24.37 | 24.94 | 24.36 | 24.69 | 2,086,438 | +0.33(+1.35%) |
Oct 03, 2017 | 25.16 | 25.30 | 24.34 | 24.36 | 3,159,056 | -0.62(-2.47%) |
Oct 02, 2017 | 24.35 | 25.00 | 24.32 | 24.98 | 1,325,593 | +0.72(+2.97%) |
Sep 29, 2017 | 24.27 | 24.44 | 24.09 | 24.26 | 923,144 | -0.05(-0.21%) |
Sep 28, 2017 | 24.35 | 24.46 | 24.09 | 24.31 | 1,398,174 | -0.05(-0.21%) |
Sep 27, 2017 | 24.21 | 24.51 | 23.95 | 24.36 | 1,381,067 | +0.26(+1.08%) |
Sep 26, 2017 | 24.07 | 24.24 | 23.90 | 24.10 | 2,519,219 | +0.16(+0.69%) |
Sep 25, 2017 | 23.53 | 23.95 | 23.46 | 23.94 | 1,332,484 | +0.29(+1.21%) |
Sep 22, 2017 | 23.30 | 23.78 | 23.25 | 23.65 | 996,332 | +0.36(+1.53%) |
Sep 21, 2017 | 23.20 | 23.32 | 23.08 | 23.30 | 829,631 | +0.10(+0.45%) |
Sep 20, 2017 | 23.23 | 23.36 | 23.12 | 23.19 | 1,146,604 | -0.05(-0.22%) |
Sep 19, 2017 | 23.03 | 23.30 | 22.96 | 23.24 | 894,983 | +0.22(+0.94%) |
Sep 18, 2017 | 23.24 | 23.36 | 22.87 | 23.03 | 1,265,438 | +0.07(+0.30%) |
Sep 15, 2017 | 22.60 | 22.99 | 22.51 | 22.96 | 2,066,179 | +0.40(+1.77%) |
Sep 14, 2017 | 21.83 | 22.62 | 21.83 | 22.56 | 1,446,386 | +0.66(+3.01%) |
Sep 13, 2017 | 21.57 | 21.93 | 21.52 | 21.90 | 1,219,481 | +0.28(+1.28%) |
Sep 12, 2017 | 21.28 | 21.63 | 21.16 | 21.62 | 1,006,900 | +0.47(+2.21%) |
Sep 11, 2017 | 21.17 | 21.37 | 21.10 | 21.15 | 954,390 | +0.13(+0.62%) |
Sep 08, 2017 | 20.92 | 21.10 | 20.82 | 21.02 | 1,030,495 | +0.04(+0.21%) |
Sep 07, 2017 | 21.06 | 21.07 | 20.87 | 20.98 | 752,672 | -0.03(-0.12%) |
Sep 06, 2017 | 20.87 | 21.08 | 20.82 | 21.00 | 1,136,850 | +0.26(+1.25%) |
Sep 05, 2017 | 21.11 | 21.23 | 20.68 | 20.74 | 869,641 | -0.38(-1.81%) |
Sep 01, 2017 | 21.00 | 21.20 | 20.92 | 21.13 | 1,329,673 | +0.24(+1.16%) |
Aug 31, 2017 | 20.74 | 21.00 | 20.74 | 20.88 | 1,038,996 | +0.28(+1.35%) |
Aug 30, 2017 | 20.00 | 20.61 | 19.97 | 20.61 | 1,138,153 | +0.63(+3.17%) |
Aug 29, 2017 | 19.56 | 20.09 | 19.47 | 19.97 | 1,237,816 | +0.23(+1.14%) |
Aug 28, 2017 | 19.75 | 19.81 | 19.66 | 19.75 | 1,632,904 | +0.01(+0.04%) |
Aug 25, 2017 | 19.95 | 20.02 | 19.71 | 19.74 | 972,974 | -0.04(-0.22%) |
Aug 24, 2017 | 19.87 | 19.96 | 19.71 | 19.78 | 1,100,853 | +0.02(+0.09%) |
Aug 23, 2017 | 19.88 | 20.16 | 19.76 | 19.76 | 1,358,449 | -0.30(-1.51%) |
Aug 22, 2017 | 20.05 | 20.19 | 19.99 | 20.07 | 1,640,131 | +0.14(+0.70%) |
Aug 21, 2017 | 19.81 | 19.95 | 19.68 | 19.93 | 977,302 | +0.12(+0.61%) |
Aug 18, 2017 | 19.63 | 19.96 | 19.52 | 19.81 | 1,054,894 | +0.03(+0.18%) |
Aug 17, 2017 | 20.40 | 20.57 | 19.76 | 19.77 | 1,702,596 | -0.75(-3.64%) |
Aug 16, 2017 | 20.61 | 20.94 | 20.52 | 20.52 | 1,283,818 | +0.03(+0.13%) |
Aug 15, 2017 | 20.59 | 20.61 | 20.41 | 20.49 | 836,186 | +0.01(+0.04%) |
Aug 14, 2017 | 20.61 | 20.64 | 20.39 | 20.48 | 975,960 | +0.10(+0.51%) |
Aug 11, 2017 | 20.22 | 20.68 | 20.20 | 20.38 | 2,084,042 | -0.21(-1.01%) |
Aug 10, 2017 | 20.94 | 21.01 | 20.57 | 20.59 | 2,122,321 | -0.49(-2.35%) |
Aug 09, 2017 | 21.05 | 21.25 | 20.93 | 21.08 | 1,111,533 | -0.23(-1.06%) |
Aug 08, 2017 | 21.09 | 21.38 | 21.04 | 21.31 | 1,494,515 | +0.20(+0.94%) |
Aug 07, 2017 | 20.99 | 21.20 | 20.93 | 21.11 | 1,132,942 | +0.12(+0.58%) |
Aug 04, 2017 | 20.62 | 20.99 | 20.59 | 20.99 | 1,093,388 | +0.36(+1.76%) |
Aug 03, 2017 | 20.35 | 20.85 | 20.35 | 20.62 | 2,130,787 | +0.29(+1.40%) |
Aug 02, 2017 | 20.44 | 20.62 | 20.20 | 20.34 | 1,820,624 | -0.19(-0.93%) |