Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.83 | 25.09 | 24.64 | 24.68 | 169,207 | -0.11(-0.46%) |
Oct 30, 2017 | 24.68 | 24.87 | 24.00 | 24.79 | 116,939 | +0.00(+0.00%) |
Oct 27, 2017 | 24.08 | 24.83 | 24.08 | 24.79 | 93,575 | +0.71(+2.97%) |
Oct 26, 2017 | 23.70 | 24.19 | 23.66 | 24.08 | 81,027 | +0.49(+2.07%) |
Oct 25, 2017 | 22.95 | 23.59 | 22.87 | 23.59 | 60,082 | +0.98(+4.33%) |
Oct 24, 2017 | 22.68 | 22.87 | 22.53 | 22.61 | 53,282 | -0.04(-0.17%) |
Oct 23, 2017 | 22.72 | 22.76 | 22.57 | 22.65 | 101,601 | -0.15(-0.66%) |
Oct 20, 2017 | 22.98 | 23.02 | 22.68 | 22.80 | 238,530 | +0.15(+0.66%) |
Oct 19, 2017 | 22.80 | 22.87 | 22.57 | 22.65 | 74,097 | -0.23(-0.99%) |
Oct 18, 2017 | 22.50 | 23.02 | 22.50 | 22.87 | 72,783 | +0.49(+2.19%) |
Oct 17, 2017 | 22.50 | 22.57 | 22.35 | 22.38 | 60,048 | -0.19(-0.83%) |
Oct 16, 2017 | 22.19 | 22.83 | 22.19 | 22.57 | 51,156 | +0.26(+1.18%) |
Oct 13, 2017 | 22.42 | 22.59 | 22.23 | 22.31 | 61,443 | -0.08(-0.34%) |
Oct 12, 2017 | 22.50 | 22.61 | 22.31 | 22.38 | 83,375 | -0.08(-0.34%) |
Oct 11, 2017 | 22.42 | 22.55 | 22.23 | 22.46 | 86,245 | +0.04(+0.17%) |
Oct 10, 2017 | 22.27 | 22.50 | 22.27 | 22.42 | 72,878 | +0.26(+1.19%) |
Oct 09, 2017 | 22.04 | 22.23 | 22.04 | 22.16 | 44,122 | +0.00(+0.00%) |
Oct 06, 2017 | 22.31 | 22.35 | 22.08 | 22.16 | 47,728 | -0.04(-0.17%) |
Oct 05, 2017 | 22.23 | 22.32 | 22.08 | 22.19 | 124,116 | +0.00(+0.00%) |
Oct 04, 2017 | 22.23 | 22.33 | 22.01 | 22.19 | 111,023 | -0.08(-0.34%) |
Oct 03, 2017 | 22.01 | 22.38 | 21.97 | 22.27 | 122,411 | +0.11(+0.51%) |
Oct 02, 2017 | 21.71 | 22.16 | 21.59 | 22.16 | 71,252 | +0.49(+2.26%) |
Sep 29, 2017 | 21.56 | 22.16 | 21.33 | 21.67 | 101,547 | +0.26(+1.23%) |
Sep 28, 2017 | 21.74 | 21.78 | 21.33 | 21.40 | 146,244 | -0.34(-1.56%) |
Sep 27, 2017 | 21.33 | 21.97 | 21.25 | 21.74 | 114,686 | +0.60(+2.85%) |
Sep 26, 2017 | 20.88 | 21.37 | 20.84 | 21.14 | 92,299 | +0.26(+1.26%) |
Sep 25, 2017 | 21.07 | 21.29 | 20.84 | 20.88 | 60,534 | -0.19(-0.89%) |
Sep 22, 2017 | 20.99 | 21.18 | 20.88 | 21.07 | 45,775 | +0.11(+0.54%) |
Sep 21, 2017 | 20.92 | 21.24 | 20.92 | 20.95 | 61,645 | +0.00(+0.00%) |
Sep 20, 2017 | 20.58 | 21.14 | 20.50 | 20.95 | 59,348 | +0.38(+1.83%) |
Sep 19, 2017 | 20.35 | 20.73 | 20.35 | 20.58 | 52,632 | +0.19(+0.92%) |
Sep 18, 2017 | 20.31 | 20.58 | 20.20 | 20.39 | 56,610 | +0.15(+0.74%) |
Sep 15, 2017 | 20.24 | 20.43 | 20.16 | 20.24 | 190,460 | +0.04(+0.19%) |
Sep 14, 2017 | 20.28 | 20.61 | 20.13 | 20.20 | 54,238 | -0.30(-1.47%) |
Sep 13, 2017 | 20.43 | 20.61 | 20.39 | 20.50 | 52,530 | +0.12(+0.59%) |
Sep 12, 2017 | 20.16 | 20.49 | 20.16 | 20.38 | 81,082 | +0.37(+1.87%) |
Sep 11, 2017 | 19.56 | 20.12 | 19.56 | 20.01 | 235,729 | +0.56(+2.88%) |
Sep 08, 2017 | 19.40 | 19.56 | 19.26 | 19.45 | 67,486 | +0.19(+0.97%) |
Sep 07, 2017 | 19.78 | 19.78 | 19.15 | 19.26 | 109,906 | -0.60(-3.01%) |
Sep 06, 2017 | 19.78 | 20.16 | 19.78 | 19.86 | 71,183 | +0.11(+0.57%) |
Sep 05, 2017 | 20.31 | 20.31 | 19.67 | 19.75 | 79,983 | -0.71(-3.47%) |
Sep 01, 2017 | 20.31 | 20.53 | 20.29 | 20.46 | 55,390 | +0.15(+0.74%) |
Aug 31, 2017 | 20.23 | 20.55 | 20.23 | 20.31 | 71,889 | +0.00(+0.00%) |
Aug 30, 2017 | 20.38 | 20.61 | 20.27 | 20.31 | 142,415 | -0.07(-0.37%) |
Aug 29, 2017 | 20.16 | 20.46 | 20.12 | 20.38 | 143,043 | +0.00(+0.00%) |
Aug 28, 2017 | 20.46 | 20.46 | 20.23 | 20.38 | 45,825 | -0.04(-0.18%) |
Aug 25, 2017 | 20.38 | 20.53 | 20.27 | 20.42 | 53,220 | +0.00(+0.00%) |
Aug 24, 2017 | 20.16 | 20.42 | 20.16 | 20.42 | 55,348 | +0.22(+1.11%) |
Aug 23, 2017 | 20.12 | 20.31 | 20.12 | 20.19 | 57,372 | -0.07(-0.37%) |
Aug 22, 2017 | 20.12 | 20.31 | 20.12 | 20.27 | 53,867 | +0.15(+0.74%) |
Aug 21, 2017 | 20.16 | 20.31 | 20.05 | 20.12 | 51,129 | -0.15(-0.74%) |
Aug 18, 2017 | 19.82 | 20.38 | 19.82 | 20.27 | 103,817 | +0.26(+1.31%) |
Aug 17, 2017 | 20.12 | 20.23 | 20.01 | 20.01 | 88,459 | -0.22(-1.11%) |
Aug 16, 2017 | 20.16 | 20.36 | 20.08 | 20.23 | 64,874 | +0.07(+0.37%) |
Aug 15, 2017 | 20.42 | 20.46 | 20.16 | 20.16 | 75,244 | -0.30(-1.46%) |
Aug 14, 2017 | 20.05 | 20.57 | 20.05 | 20.46 | 80,956 | +0.49(+2.43%) |
Aug 11, 2017 | 20.49 | 20.61 | 19.93 | 19.97 | 57,199 | -0.49(-2.37%) |
Aug 10, 2017 | 20.31 | 20.79 | 20.31 | 20.46 | 143,749 | -0.11(-0.54%) |
Aug 09, 2017 | 20.53 | 20.83 | 20.46 | 20.57 | 118,896 | -0.26(-1.25%) |
Aug 08, 2017 | 20.75 | 21.02 | 20.64 | 20.83 | 91,512 | -0.07(-0.36%) |
Aug 07, 2017 | 21.05 | 21.13 | 20.87 | 20.90 | 89,339 | -0.15(-0.71%) |
Aug 04, 2017 | 21.22 | 20.79 | 21.05 | 55,193 | +0.15(+0.71%) | |
Aug 03, 2017 | 21.35 | 21.43 | 20.87 | 20.90 | 58,867 | -0.49(-2.27%) |
Aug 02, 2017 | 21.73 | 21.95 | 21.35 | 21.39 | 52,880 | -0.34(-1.55%) |