Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.04 | 24.14 | 23.71 | 23.96 | 216,591 | +0.04(+0.18%) |
Oct 30, 2017 | 24.25 | 24.25 | 23.67 | 23.92 | 189,243 | -0.40(-1.66%) |
Oct 27, 2017 | 23.99 | 24.35 | 23.78 | 24.32 | 157,942 | +0.29(+1.21%) |
Oct 26, 2017 | 23.93 | 24.34 | 23.73 | 24.03 | 161,489 | +0.13(+0.55%) |
Oct 25, 2017 | 23.71 | 23.94 | 23.37 | 23.90 | 161,846 | +0.13(+0.56%) |
Oct 24, 2017 | 23.66 | 23.87 | 23.56 | 23.77 | 270,131 | +0.04(+0.19%) |
Oct 23, 2017 | 23.96 | 24.11 | 23.57 | 23.73 | 181,607 | -0.31(-1.28%) |
Oct 20, 2017 | 24.52 | 24.52 | 23.95 | 24.03 | 174,879 | -0.14(-0.58%) |
Oct 19, 2017 | 23.84 | 24.22 | 23.75 | 24.18 | 144,513 | +0.24(+0.99%) |
Oct 18, 2017 | 23.93 | 24.27 | 23.78 | 23.94 | 246,833 | +0.15(+0.63%) |
Oct 17, 2017 | 23.98 | 24.09 | 23.60 | 23.79 | 126,661 | -0.22(-0.92%) |
Oct 16, 2017 | 24.59 | 24.59 | 23.92 | 24.01 | 246,604 | -0.32(-1.30%) |
Oct 13, 2017 | 24.59 | 24.76 | 24.30 | 24.32 | 165,579 | -0.10(-0.40%) |
Oct 12, 2017 | 24.35 | 24.56 | 24.25 | 24.42 | 158,666 | +0.00(+0.00%) |
Oct 11, 2017 | 24.47 | 24.65 | 24.30 | 24.42 | 134,403 | -0.10(-0.39%) |
Oct 10, 2017 | 24.65 | 24.73 | 24.30 | 24.52 | 127,943 | +0.18(+0.72%) |
Oct 09, 2017 | 24.40 | 24.98 | 24.10 | 24.34 | 350,993 | -0.04(-0.18%) |
Oct 06, 2017 | 24.72 | 24.83 | 24.20 | 24.39 | 211,013 | -0.33(-1.32%) |
Oct 05, 2017 | 24.92 | 25.17 | 24.56 | 24.71 | 233,635 | -0.15(-0.60%) |
Oct 04, 2017 | 25.57 | 25.60 | 24.73 | 24.86 | 428,746 | -0.57(-2.25%) |
Oct 03, 2017 | 25.64 | 25.85 | 25.26 | 25.43 | 218,440 | -0.15(-0.59%) |
Oct 02, 2017 | 24.91 | 25.64 | 24.70 | 25.58 | 271,944 | +0.78(+3.16%) |
Sep 29, 2017 | 25.22 | 25.24 | 24.79 | 24.80 | 226,521 | -0.30(-1.19%) |
Sep 28, 2017 | 25.13 | 25.16 | 24.84 | 25.10 | 193,774 | -0.06(-0.24%) |
Sep 27, 2017 | 24.85 | 25.33 | 24.70 | 25.16 | 573,717 | +0.54(+2.18%) |
Sep 26, 2017 | 23.70 | 24.89 | 23.61 | 24.62 | 300,827 | +0.88(+3.71%) |
Sep 25, 2017 | 23.19 | 23.86 | 23.17 | 23.74 | 364,966 | +0.55(+2.39%) |
Sep 22, 2017 | 25.05 | 25.07 | 23.07 | 23.19 | 610,988 | -2.04(-8.09%) |
Sep 21, 2017 | 24.25 | 26.82 | 24.25 | 25.23 | 894,206 | +2.04(+8.80%) |
Sep 20, 2017 | 22.86 | 23.38 | 22.86 | 23.19 | 294,485 | +0.31(+1.35%) |
Sep 19, 2017 | 22.85 | 22.95 | 22.76 | 22.88 | 225,219 | +0.08(+0.35%) |
Sep 18, 2017 | 22.92 | 23.04 | 22.66 | 22.80 | 256,741 | -0.07(-0.31%) |
Sep 15, 2017 | 22.75 | 23.00 | 22.59 | 22.87 | 768,171 | +0.12(+0.54%) |
Sep 14, 2017 | 22.96 | 23.04 | 22.72 | 22.75 | 369,611 | -0.21(-0.92%) |
Sep 13, 2017 | 22.99 | 23.18 | 22.87 | 22.96 | 205,326 | -0.11(-0.50%) |
Sep 12, 2017 | 22.93 | 23.12 | 22.84 | 23.07 | 269,072 | +0.19(+0.85%) |
Sep 11, 2017 | 23.07 | 23.37 | 22.77 | 22.88 | 252,539 | -0.04(-0.15%) |
Sep 08, 2017 | 23.00 | 23.07 | 22.81 | 22.92 | 185,281 | -0.08(-0.34%) |
Sep 07, 2017 | 23.02 | 23.08 | 22.86 | 23.00 | 301,293 | +0.06(+0.27%) |
Sep 06, 2017 | 22.75 | 23.11 | 22.74 | 22.93 | 143,682 | +0.26(+1.16%) |
Sep 05, 2017 | 22.88 | 22.97 | 22.48 | 22.67 | 298,313 | -0.28(-1.23%) |
Sep 01, 2017 | 22.78 | 23.25 | 22.60 | 22.95 | 331,171 | +0.25(+1.09%) |
Aug 31, 2017 | 22.21 | 22.78 | 22.21 | 22.71 | 342,758 | +0.45(+2.02%) |
Aug 30, 2017 | 21.69 | 22.35 | 21.64 | 22.26 | 300,770 | +0.57(+2.64%) |
Aug 29, 2017 | 21.34 | 21.86 | 21.12 | 21.68 | 559,640 | +0.36(+1.69%) |
Aug 28, 2017 | 21.44 | 21.50 | 21.17 | 21.32 | 459,651 | +0.04(+0.17%) |
Aug 25, 2017 | 21.08 | 21.56 | 21.02 | 21.29 | 546,021 | +0.33(+1.60%) |
Aug 24, 2017 | 21.26 | 21.49 | 20.68 | 20.95 | 459,528 | -0.18(-0.87%) |
Aug 23, 2017 | 21.05 | 21.24 | 20.92 | 21.14 | 349,253 | +0.21(+1.01%) |
Aug 22, 2017 | 20.78 | 21.13 | 20.47 | 20.93 | 597,865 | +0.18(+0.85%) |
Aug 21, 2017 | 20.78 | 20.92 | 20.25 | 20.75 | 793,386 | +0.70(+3.47%) |
Aug 18, 2017 | 22.25 | 22.46 | 19.04 | 20.06 | 2,609,576 | -5.77(-22.35%) |
Aug 17, 2017 | 26.28 | 26.60 | 25.81 | 25.83 | 135,893 | -0.70(-2.62%) |
Aug 16, 2017 | 26.80 | 27.00 | 26.41 | 26.52 | 143,134 | -0.16(-0.59%) |
Aug 15, 2017 | 26.62 | 26.87 | 26.50 | 26.68 | 203,980 | +0.15(+0.56%) |
Aug 14, 2017 | 25.95 | 26.73 | 25.67 | 26.53 | 141,430 | +0.77(+2.97%) |
Aug 11, 2017 | 25.71 | 26.01 | 25.15 | 25.77 | 244,798 | -0.10(-0.37%) |
Aug 10, 2017 | 26.19 | 26.33 | 25.84 | 25.86 | 179,101 | -0.36(-1.38%) |
Aug 09, 2017 | 26.23 | 26.42 | 25.94 | 26.23 | 199,403 | -0.14(-0.53%) |
Aug 08, 2017 | 26.76 | 27.33 | 26.16 | 26.37 | 203,723 | -0.39(-1.45%) |
Aug 07, 2017 | 26.78 | 26.97 | 26.40 | 26.75 | 222,085 | +0.11(+0.43%) |
Aug 04, 2017 | 26.22 | 26.86 | 26.02 | 26.64 | 153,063 | +0.51(+1.95%) |
Aug 03, 2017 | 26.46 | 26.70 | 25.83 | 26.13 | 203,078 | -0.37(-1.39%) |
Aug 02, 2017 | 25.92 | 26.60 | 25.72 | 26.50 | 268,740 | +0.73(+2.83%) |