Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.60 | 22.05 | 21.40 | 21.70 | 129,306 | +0.00(+0.00%) |
Oct 30, 2017 | 22.05 | 21.10 | 21.70 | 255,031 | +0.60(+2.84%) | |
Oct 27, 2017 | 20.00 | 21.10 | 20.00 | 21.10 | 130,062 | +0.80(+3.94%) |
Oct 26, 2017 | 20.10 | 20.40 | 19.80 | 20.30 | 110,445 | +0.10(+0.50%) |
Oct 25, 2017 | 20.50 | 20.80 | 20.20 | 20.20 | 49,742 | -0.60(-2.88%) |
Oct 24, 2017 | 21.00 | 21.10 | 20.55 | 20.80 | 133,404 | -0.30(-1.42%) |
Oct 23, 2017 | 20.90 | 21.20 | 20.80 | 21.10 | 75,902 | +0.40(+1.93%) |
Oct 20, 2017 | 20.70 | 20.80 | 20.40 | 20.70 | 71,516 | +0.00(+0.00%) |
Oct 19, 2017 | 20.80 | 21.05 | 20.60 | 20.70 | 152,339 | -0.30(-1.43%) |
Oct 18, 2017 | 21.30 | 21.30 | 20.90 | 21.00 | 75,069 | -0.10(-0.47%) |
Oct 17, 2017 | 21.20 | 21.40 | 21.00 | 21.10 | 160,169 | -0.30(-1.40%) |
Oct 16, 2017 | 21.50 | 21.60 | 21.20 | 21.40 | 71,246 | +0.00(+0.00%) |
Oct 13, 2017 | 21.10 | 21.60 | 21.10 | 21.40 | 101,371 | +0.30(+1.42%) |
Oct 12, 2017 | 21.10 | 21.40 | 20.60 | 21.10 | 111,780 | -0.20(-0.94%) |
Oct 11, 2017 | 21.30 | 21.60 | 21.20 | 21.30 | 91,552 | -0.20(-0.93%) |
Oct 10, 2017 | 21.70 | 21.80 | 21.40 | 21.50 | 121,667 | +0.10(+0.47%) |
Oct 09, 2017 | 21.70 | 21.70 | 21.30 | 21.40 | 51,470 | +0.00(+0.00%) |
Oct 06, 2017 | 21.30 | 21.60 | 21.20 | 21.40 | 51,557 | -0.40(-1.83%) |
Oct 05, 2017 | 21.40 | 22.00 | 21.20 | 21.80 | 80,790 | +0.60(+2.83%) |
Oct 04, 2017 | 22.10 | 22.10 | 21.20 | 21.20 | 91,481 | -0.90(-4.07%) |
Oct 03, 2017 | 22.00 | 22.10 | 21.60 | 22.10 | 117,592 | +0.10(+0.45%) |
Oct 02, 2017 | 22.50 | 22.60 | 21.70 | 22.00 | 124,724 | -0.80(-3.51%) |
Sep 29, 2017 | 22.90 | 23.25 | 22.50 | 22.80 | 139,407 | +0.00(+0.00%) |
Sep 28, 2017 | 23.00 | 23.30 | 22.70 | 22.80 | 89,879 | -0.20(-0.87%) |
Sep 27, 2017 | 23.80 | 23.80 | 22.50 | 23.00 | 128,226 | -0.60(-2.54%) |
Sep 26, 2017 | 23.20 | 24.10 | 23.00 | 23.60 | 156,843 | +0.20(+0.85%) |
Sep 25, 2017 | 23.40 | 23.70 | 23.20 | 23.40 | 182,835 | +0.40(+1.74%) |
Sep 22, 2017 | 22.80 | 23.50 | 22.80 | 23.00 | 65,756 | +0.00(+0.00%) |
Sep 21, 2017 | 22.50 | 23.20 | 22.10 | 23.00 | 118,888 | +0.60(+2.68%) |
Sep 20, 2017 | 21.40 | 22.40 | 21.10 | 22.40 | 174,080 | +1.30(+6.16%) |
Sep 19, 2017 | 21.50 | 21.70 | 21.05 | 21.10 | 111,983 | -0.20(-0.94%) |
Sep 18, 2017 | 22.10 | 22.10 | 21.20 | 21.30 | 66,392 | -0.90(-4.05%) |
Sep 15, 2017 | 22.20 | 22.33 | 21.40 | 22.20 | 149,718 | -0.10(-0.45%) |
Sep 14, 2017 | 22.20 | 22.70 | 22.20 | 22.30 | 98,711 | +0.30(+1.36%) |
Sep 13, 2017 | 21.20 | 22.55 | 20.90 | 22.00 | 227,111 | +1.20(+5.77%) |
Sep 12, 2017 | 20.90 | 20.90 | 20.50 | 20.80 | 110,783 | +0.10(+0.48%) |
Sep 11, 2017 | 20.40 | 21.10 | 20.30 | 20.70 | 55,394 | +0.10(+0.49%) |
Sep 08, 2017 | 21.30 | 21.30 | 20.20 | 20.60 | 138,690 | -0.60(-2.83%) |
Sep 07, 2017 | 21.30 | 21.40 | 21.05 | 21.20 | 95,779 | +0.10(+0.47%) |
Sep 06, 2017 | 21.00 | 21.30 | 20.70 | 21.10 | 80,764 | +0.30(+1.44%) |
Sep 05, 2017 | 20.70 | 20.90 | 20.30 | 20.80 | 203,112 | +0.30(+1.46%) |
Sep 01, 2017 | 20.30 | 20.60 | 20.15 | 20.50 | 133,818 | +0.20(+0.99%) |
Aug 31, 2017 | 20.00 | 20.50 | 19.80 | 20.30 | 96,655 | +0.50(+2.53%) |
Aug 30, 2017 | 19.60 | 19.99 | 19.40 | 19.80 | 76,185 | +0.10(+0.51%) |
Aug 29, 2017 | 19.50 | 19.75 | 19.30 | 19.70 | 128,216 | +0.10(+0.51%) |
Aug 28, 2017 | 20.30 | 20.60 | 19.30 | 19.60 | 148,478 | -0.90(-4.39%) |
Aug 25, 2017 | 20.50 | 20.70 | 20.20 | 20.50 | 95,361 | +0.20(+0.99%) |
Aug 24, 2017 | 20.70 | 20.80 | 20.30 | 20.30 | 68,300 | -0.40(-1.93%) |
Aug 23, 2017 | 20.80 | 20.80 | 20.50 | 20.70 | 135,734 | +0.00(+0.00%) |
Aug 22, 2017 | 21.20 | 21.50 | 20.50 | 20.70 | 131,988 | -0.50(-2.36%) |
Aug 21, 2017 | 21.50 | 21.60 | 21.10 | 21.20 | 85,804 | -0.60(-2.75%) |
Aug 18, 2017 | 21.60 | 22.00 | 21.30 | 21.80 | 59,123 | +0.40(+1.87%) |
Aug 17, 2017 | 21.10 | 21.70 | 21.10 | 21.40 | 74,131 | +0.00(+0.00%) |
Aug 16, 2017 | 21.50 | 21.75 | 21.00 | 21.40 | 81,368 | +0.00(+0.00%) |
Aug 15, 2017 | 21.50 | 21.50 | 21.00 | 21.40 | 105,010 | +0.00(+0.00%) |
Aug 14, 2017 | 22.10 | 22.30 | 21.30 | 21.40 | 148,456 | -0.60(-2.73%) |
Aug 11, 2017 | 21.50 | 22.50 | 21.50 | 22.00 | 83,577 | +0.30(+1.38%) |
Aug 10, 2017 | 22.90 | 22.90 | 21.70 | 21.70 | 144,568 | -0.90(-3.98%) |
Aug 09, 2017 | 22.80 | 22.90 | 22.40 | 22.60 | 119,173 | +0.00(+0.00%) |
Aug 08, 2017 | 22.60 | 22.90 | 21.70 | 22.60 | 100,313 | +0.00(+0.00%) |
Aug 07, 2017 | 22.60 | 22.80 | 22.20 | 22.60 | 78,024 | -0.10(-0.44%) |
Aug 04, 2017 | 21.50 | 22.80 | 21.50 | 22.70 | 144,856 | +0.40(+1.79%) |
Aug 03, 2017 | 23.40 | 23.40 | 22.20 | 22.30 | 96,381 | -1.20(-5.11%) |
Aug 02, 2017 | 22.60 | 23.65 | 22.30 | 23.50 | 203,682 | +0.60(+2.62%) |