Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.56 | 23.38 | 22.55 | 23.38 | 508,072 | +0.93(+4.14%) |
Oct 30, 2017 | 23.35 | 23.35 | 22.42 | 22.45 | 161,552 | -0.77(-3.32%) |
Oct 27, 2017 | 23.09 | 23.38 | 22.94 | 23.22 | 301,302 | +0.14(+0.61%) |
Oct 26, 2017 | 22.25 | 23.09 | 22.05 | 23.08 | 473,455 | +0.95(+4.29%) |
Oct 25, 2017 | 22.55 | 22.55 | 21.88 | 22.13 | 240,243 | -0.43(-1.91%) |
Oct 24, 2017 | 22.57 | 22.84 | 22.15 | 22.56 | 287,349 | -0.02(-0.09%) |
Oct 23, 2017 | 22.61 | 22.83 | 22.48 | 22.58 | 263,668 | -0.07(-0.31%) |
Oct 20, 2017 | 22.27 | 22.91 | 22.13 | 22.65 | 400,758 | +0.31(+1.39%) |
Oct 19, 2017 | 22.38 | 22.71 | 21.86 | 22.34 | 440,877 | -0.16(-0.71%) |
Oct 18, 2017 | 22.01 | 22.90 | 21.94 | 22.50 | 884,787 | +0.57(+2.60%) |
Oct 17, 2017 | 21.78 | 22.01 | 21.53 | 21.93 | 320,828 | +0.19(+0.87%) |
Oct 16, 2017 | 22.29 | 22.29 | 21.68 | 21.74 | 245,804 | -0.43(-1.94%) |
Oct 13, 2017 | 22.23 | 22.58 | 22.14 | 22.17 | 429,885 | +0.05(+0.23%) |
Oct 12, 2017 | 21.36 | 22.20 | 21.36 | 22.12 | 597,441 | +0.84(+3.95%) |
Oct 11, 2017 | 21.16 | 21.36 | 21.04 | 21.28 | 268,272 | +0.27(+1.29%) |
Oct 10, 2017 | 21.14 | 21.25 | 20.90 | 21.01 | 104,765 | -0.07(-0.33%) |
Oct 09, 2017 | 21.11 | 21.37 | 20.78 | 21.08 | 214,244 | -0.02(-0.09%) |
Oct 06, 2017 | 21.42 | 21.44 | 21.04 | 21.10 | 330,209 | -0.32(-1.49%) |
Oct 05, 2017 | 21.86 | 21.92 | 21.27 | 21.42 | 236,610 | -0.38(-1.74%) |
Oct 04, 2017 | 21.80 | 22.14 | 21.70 | 21.80 | 460,030 | +0.07(+0.32%) |
Oct 03, 2017 | 21.71 | 21.80 | 21.58 | 21.73 | 221,079 | +0.13(+0.60%) |
Oct 02, 2017 | 21.46 | 21.73 | 21.38 | 21.60 | 205,396 | +0.23(+1.08%) |
Sep 29, 2017 | 21.88 | 21.95 | 21.22 | 21.37 | 436,262 | -0.53(-2.42%) |
Sep 28, 2017 | 21.57 | 21.91 | 21.44 | 21.90 | 565,475 | +0.23(+1.06%) |
Sep 27, 2017 | 21.00 | 21.79 | 21.00 | 21.67 | 387,140 | +0.71(+3.39%) |
Sep 26, 2017 | 20.74 | 21.20 | 20.72 | 20.96 | 469,697 | +0.21(+1.01%) |
Sep 25, 2017 | 20.36 | 21.06 | 20.31 | 20.75 | 615,180 | +0.27(+1.29%) |
Sep 22, 2017 | 20.70 | 20.89 | 20.39 | 20.48 | 237,639 | -0.21(-0.99%) |
Sep 21, 2017 | 21.23 | 21.23 | 20.39 | 20.69 | 269,292 | -0.51(-2.41%) |
Sep 20, 2017 | 21.81 | 21.89 | 21.17 | 21.20 | 343,626 | -0.52(-2.39%) |
Sep 19, 2017 | 21.57 | 21.97 | 21.47 | 21.72 | 476,061 | +0.15(+0.70%) |
Sep 18, 2017 | 21.36 | 21.63 | 21.17 | 21.57 | 559,940 | +0.18(+0.84%) |
Sep 15, 2017 | 21.17 | 22.00 | 21.01 | 21.39 | 601,467 | +0.25(+1.18%) |
Sep 14, 2017 | 21.04 | 21.37 | 20.98 | 21.14 | 329,995 | +0.04(+0.19%) |
Sep 13, 2017 | 20.90 | 21.14 | 20.73 | 21.10 | 318,795 | +0.24(+1.15%) |
Sep 12, 2017 | 21.11 | 21.25 | 20.61 | 20.86 | 240,204 | -0.05(-0.24%) |
Sep 11, 2017 | 20.82 | 21.20 | 20.70 | 20.91 | 276,352 | +0.29(+1.41%) |
Sep 08, 2017 | 20.90 | 21.60 | 20.50 | 20.62 | 242,126 | -0.34(-1.62%) |
Sep 07, 2017 | 20.75 | 21.08 | 20.64 | 20.96 | 241,199 | +0.34(+1.65%) |
Sep 06, 2017 | 21.28 | 21.37 | 20.44 | 20.62 | 361,567 | -0.62(-2.92%) |
Sep 05, 2017 | 20.61 | 21.28 | 20.61 | 21.24 | 675,095 | +0.75(+3.66%) |
Sep 01, 2017 | 20.65 | 20.70 | 20.34 | 20.49 | 195,260 | -0.10(-0.49%) |
Aug 31, 2017 | 20.44 | 20.68 | 20.37 | 20.59 | 515,252 | +0.17(+0.83%) |
Aug 30, 2017 | 20.70 | 20.75 | 20.33 | 20.42 | 339,802 | -0.22(-1.07%) |
Aug 29, 2017 | 20.20 | 20.64 | 20.15 | 20.64 | 501,433 | +0.35(+1.72%) |
Aug 28, 2017 | 20.00 | 20.30 | 19.76 | 20.29 | 352,459 | +0.27(+1.35%) |
Aug 25, 2017 | 19.85 | 20.18 | 19.84 | 20.02 | 305,962 | +0.18(+0.91%) |
Aug 24, 2017 | 19.75 | 20.00 | 19.67 | 19.84 | 371,887 | +0.14(+0.71%) |
Aug 23, 2017 | 19.48 | 19.72 | 19.42 | 19.70 | 198,093 | +0.13(+0.66%) |
Aug 22, 2017 | 19.26 | 19.65 | 19.22 | 19.57 | 470,084 | +0.32(+1.66%) |
Aug 21, 2017 | 19.33 | 19.37 | 19.07 | 19.25 | 184,086 | -0.02(-0.10%) |
Aug 18, 2017 | 19.14 | 19.46 | 18.87 | 19.27 | 326,921 | -0.02(-0.10%) |
Aug 17, 2017 | 19.46 | 19.64 | 19.23 | 19.29 | 423,703 | -0.21(-1.08%) |
Aug 16, 2017 | 19.60 | 19.60 | 19.26 | 19.50 | 316,711 | -0.09(-0.46%) |
Aug 15, 2017 | 19.50 | 19.71 | 19.22 | 19.59 | 410,972 | +0.24(+1.24%) |
Aug 14, 2017 | 18.57 | 19.37 | 18.45 | 19.35 | 677,213 | +0.94(+5.11%) |
Aug 11, 2017 | 18.32 | 18.52 | 18.19 | 18.41 | 339,015 | +0.03(+0.16%) |
Aug 10, 2017 | 18.70 | 18.80 | 18.25 | 18.38 | 317,371 | -0.47(-2.49%) |
Aug 09, 2017 | 18.03 | 18.92 | 18.03 | 18.85 | 660,488 | +0.48(+2.61%) |
Aug 08, 2017 | 18.52 | 18.75 | 17.96 | 18.37 | 780,416 | -0.27(-1.45%) |
Aug 07, 2017 | 19.10 | 19.28 | 18.60 | 18.64 | 651,042 | -0.57(-2.97%) |
Aug 04, 2017 | 19.42 | 15.10 | 19.21 | 2,270,131 | +4.11(+27.22%) | |
Aug 03, 2017 | 15.13 | 15.36 | 14.96 | 15.10 | 371,492 | -0.04(-0.26%) |
Aug 02, 2017 | 15.01 | 15.29 | 14.82 | 15.14 | 302,017 | +0.20(+1.34%) |