Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.53 | 23.95 | 23.41 | 23.77 | 216,345 | +0.31(+1.31%) |
Oct 30, 2017 | 23.61 | 23.79 | 23.37 | 23.46 | 166,316 | -0.34(-1.42%) |
Oct 27, 2017 | 24.49 | 24.90 | 23.15 | 23.80 | 313,019 | -2.56(-9.72%) |
Oct 26, 2017 | 26.23 | 26.48 | 26.00 | 26.36 | 65,352 | +0.26(+1.01%) |
Oct 25, 2017 | 26.17 | 26.19 | 25.71 | 26.10 | 145,118 | -0.08(-0.31%) |
Oct 24, 2017 | 26.02 | 26.37 | 25.95 | 26.18 | 80,258 | +0.29(+1.10%) |
Oct 23, 2017 | 26.16 | 26.44 | 25.73 | 25.89 | 62,484 | -0.29(-1.12%) |
Oct 20, 2017 | 26.48 | 26.74 | 26.03 | 26.19 | 109,395 | +0.04(+0.14%) |
Oct 19, 2017 | 25.63 | 26.26 | 25.63 | 26.15 | 76,003 | +0.26(+1.02%) |
Oct 18, 2017 | 25.01 | 26.39 | 24.98 | 25.89 | 156,891 | +1.09(+4.40%) |
Oct 17, 2017 | 24.33 | 24.97 | 24.17 | 24.80 | 216,670 | +0.60(+2.48%) |
Oct 16, 2017 | 24.33 | 24.45 | 24.07 | 24.20 | 74,723 | -0.05(-0.21%) |
Oct 13, 2017 | 24.25 | 24.36 | 24.11 | 24.25 | 46,117 | +0.01(+0.03%) |
Oct 12, 2017 | 24.14 | 24.37 | 24.12 | 24.24 | 59,959 | -0.06(-0.24%) |
Oct 11, 2017 | 24.16 | 24.47 | 24.16 | 24.30 | 61,589 | -0.06(-0.24%) |
Oct 10, 2017 | 24.28 | 24.65 | 24.10 | 24.36 | 122,068 | +0.23(+0.94%) |
Oct 09, 2017 | 24.07 | 24.46 | 24.03 | 24.13 | 33,319 | -0.10(-0.39%) |
Oct 06, 2017 | 24.10 | 24.30 | 23.96 | 24.22 | 46,303 | +0.12(+0.52%) |
Oct 05, 2017 | 23.86 | 24.34 | 23.84 | 24.10 | 39,488 | +0.29(+1.23%) |
Oct 04, 2017 | 23.99 | 24.04 | 23.68 | 23.81 | 61,523 | -0.15(-0.61%) |
Oct 03, 2017 | 23.67 | 23.98 | 23.60 | 23.95 | 67,872 | +0.29(+1.24%) |
Oct 02, 2017 | 23.21 | 23.76 | 23.17 | 23.66 | 107,163 | +0.45(+1.96%) |
Sep 29, 2017 | 23.35 | 23.76 | 23.13 | 23.21 | 160,602 | -0.12(-0.53%) |
Sep 28, 2017 | 23.24 | 23.43 | 23.01 | 23.33 | 212,335 | +0.18(+0.79%) |
Sep 27, 2017 | 23.24 | 23.63 | 22.99 | 23.15 | 549,244 | -0.10(-0.41%) |
Sep 26, 2017 | 23.25 | 23.33 | 23.04 | 23.24 | 158,270 | +0.04(+0.16%) |
Sep 25, 2017 | 23.28 | 23.45 | 22.86 | 23.21 | 93,245 | +0.01(+0.03%) |
Sep 22, 2017 | 23.22 | 23.35 | 22.99 | 23.20 | 52,712 | -0.05(-0.22%) |
Sep 21, 2017 | 23.66 | 23.70 | 23.10 | 23.25 | 130,562 | -0.28(-1.18%) |
Sep 20, 2017 | 22.90 | 23.87 | 22.78 | 23.53 | 76,609 | +0.52(+2.26%) |
Sep 19, 2017 | 22.70 | 23.31 | 22.63 | 23.01 | 71,405 | +0.16(+0.71%) |
Sep 18, 2017 | 22.22 | 22.92 | 22.16 | 22.85 | 94,472 | +0.76(+3.45%) |
Sep 15, 2017 | 22.31 | 22.31 | 21.89 | 22.09 | 242,459 | -0.19(-0.85%) |
Sep 14, 2017 | 22.84 | 23.33 | 22.13 | 22.28 | 131,389 | -0.50(-2.19%) |
Sep 13, 2017 | 22.68 | 22.91 | 22.67 | 22.77 | 57,288 | +0.10(+0.42%) |
Sep 12, 2017 | 22.66 | 22.87 | 22.55 | 22.68 | 39,413 | +0.29(+1.28%) |
Sep 11, 2017 | 22.27 | 22.63 | 21.86 | 22.39 | 89,724 | +0.29(+1.33%) |
Sep 08, 2017 | 21.83 | 22.33 | 21.74 | 22.10 | 93,588 | +0.22(+1.00%) |
Sep 07, 2017 | 22.23 | 22.33 | 21.54 | 21.88 | 103,235 | -0.26(-1.16%) |
Sep 06, 2017 | 22.32 | 22.63 | 22.12 | 22.14 | 79,893 | -0.11(-0.49%) |
Sep 05, 2017 | 22.49 | 22.49 | 22.13 | 22.25 | 111,196 | -0.25(-1.11%) |
Sep 01, 2017 | 22.33 | 22.55 | 22.33 | 22.50 | 54,772 | +0.12(+0.56%) |
Aug 31, 2017 | 21.98 | 22.44 | 21.89 | 22.37 | 135,781 | +0.53(+2.41%) |
Aug 30, 2017 | 21.87 | 22.05 | 21.76 | 21.84 | 93,722 | -0.07(-0.30%) |
Aug 29, 2017 | 21.66 | 22.11 | 21.63 | 21.91 | 126,985 | +0.10(+0.44%) |
Aug 28, 2017 | 21.89 | 22.11 | 21.44 | 21.81 | 74,777 | -0.05(-0.23%) |
Aug 25, 2017 | 21.84 | 21.98 | 21.61 | 21.87 | 48,726 | +0.13(+0.61%) |
Aug 24, 2017 | 22.04 | 22.12 | 21.56 | 21.73 | 72,036 | -0.16(-0.74%) |
Aug 23, 2017 | 21.65 | 21.95 | 21.59 | 21.89 | 87,793 | +0.06(+0.27%) |
Aug 22, 2017 | 21.77 | 21.93 | 21.65 | 21.84 | 98,005 | +0.08(+0.37%) |
Aug 21, 2017 | 21.48 | 21.76 | 21.22 | 21.76 | 90,321 | +0.27(+1.26%) |
Aug 18, 2017 | 21.21 | 21.68 | 21.02 | 21.48 | 108,263 | +0.04(+0.20%) |
Aug 17, 2017 | 21.79 | 22.05 | 21.44 | 21.44 | 112,360 | -0.42(-1.91%) |
Aug 16, 2017 | 22.33 | 22.33 | 21.80 | 21.86 | 73,053 | -0.34(-1.52%) |
Aug 15, 2017 | 22.56 | 22.79 | 22.18 | 22.20 | 119,782 | -0.28(-1.23%) |
Aug 14, 2017 | 21.69 | 22.55 | 21.69 | 22.47 | 139,216 | +1.00(+4.64%) |
Aug 11, 2017 | 21.51 | 21.76 | 21.31 | 21.47 | 136,546 | +0.04(+0.20%) |
Aug 10, 2017 | 21.84 | 21.93 | 21.42 | 21.43 | 89,869 | -0.59(-2.68%) |
Aug 09, 2017 | 22.20 | 22.25 | 21.93 | 22.02 | 80,798 | -0.33(-1.50%) |
Aug 08, 2017 | 22.53 | 22.84 | 22.31 | 22.36 | 112,230 | -0.20(-0.87%) |
Aug 07, 2017 | 22.84 | 23.02 | 22.47 | 22.55 | 198,479 | -0.34(-1.49%) |
Aug 04, 2017 | 23.20 | 23.64 | 22.76 | 22.89 | 160,424 | -0.25(-1.07%) |
Aug 03, 2017 | 23.19 | 23.27 | 22.75 | 23.14 | 176,606 | +0.05(+0.22%) |
Aug 02, 2017 | 23.29 | 23.71 | 22.96 | 23.09 | 136,740 | -0.19(-0.81%) |