Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.89 | 23.89 | 22.89 | 23.13 | 74,188 | -0.61(-2.57%) |
Oct 30, 2017 | 23.10 | 23.91 | 23.06 | 23.74 | 74,031 | +0.70(+3.04%) |
Oct 27, 2017 | 23.17 | 23.17 | 22.23 | 23.04 | 50,814 | -0.21(-0.90%) |
Oct 26, 2017 | 20.52 | 23.30 | 20.52 | 23.25 | 114,014 | +2.75(+13.41%) |
Oct 25, 2017 | 20.24 | 20.60 | 20.07 | 20.50 | 63,269 | +0.22(+1.08%) |
Oct 24, 2017 | 20.48 | 20.48 | 20.10 | 20.28 | 91,784 | -0.04(-0.20%) |
Oct 23, 2017 | 20.70 | 20.78 | 20.16 | 20.32 | 79,528 | -0.40(-1.93%) |
Oct 20, 2017 | 20.85 | 20.85 | 20.50 | 20.72 | 83,072 | -0.15(-0.72%) |
Oct 19, 2017 | 20.79 | 20.99 | 20.55 | 20.87 | 67,450 | +0.09(+0.43%) |
Oct 18, 2017 | 20.99 | 20.99 | 20.63 | 20.78 | 73,681 | -0.13(-0.62%) |
Oct 17, 2017 | 21.00 | 21.03 | 20.87 | 20.91 | 56,405 | -0.16(-0.76%) |
Oct 16, 2017 | 21.24 | 21.28 | 20.92 | 21.07 | 113,732 | -0.13(-0.61%) |
Oct 13, 2017 | 22.34 | 22.35 | 20.80 | 21.20 | 476,612 | -1.14(-5.10%) |
Oct 12, 2017 | 22.63 | 22.70 | 22.22 | 22.34 | 61,484 | -0.36(-1.59%) |
Oct 11, 2017 | 22.36 | 22.92 | 22.32 | 22.70 | 73,555 | +0.40(+1.79%) |
Oct 10, 2017 | 22.80 | 22.94 | 22.19 | 22.30 | 149,873 | -0.50(-2.19%) |
Oct 06, 2017 | 24.00 | 24.00 | 22.23 | 22.80 | 494,968 | -1.50(-6.17%) |
Oct 05, 2017 | 24.50 | 24.50 | 24.17 | 24.30 | 96,126 | -0.09(-0.37%) |
Oct 04, 2017 | 24.65 | 24.72 | 24.27 | 24.39 | 35,376 | -0.28(-1.13%) |
Oct 03, 2017 | 24.88 | 24.92 | 24.60 | 24.67 | 31,249 | -0.27(-1.08%) |
Oct 02, 2017 | 24.40 | 24.94 | 24.40 | 24.94 | 24,673 | +0.50(+2.05%) |
Sep 29, 2017 | 24.52 | 25.06 | 24.33 | 24.44 | 31,477 | -0.03(-0.12%) |
Sep 28, 2017 | 24.34 | 24.51 | 24.25 | 24.47 | 28,480 | -0.09(-0.37%) |
Sep 27, 2017 | 24.74 | 24.99 | 24.42 | 24.56 | 33,252 | -0.15(-0.61%) |
Sep 26, 2017 | 24.27 | 24.81 | 24.14 | 24.71 | 34,510 | +0.45(+1.85%) |
Sep 25, 2017 | 24.78 | 24.79 | 24.25 | 24.26 | 51,079 | -0.40(-1.62%) |
Sep 22, 2017 | 25.37 | 25.37 | 24.62 | 24.66 | 55,143 | -0.71(-2.80%) |
Sep 21, 2017 | 26.00 | 26.03 | 25.30 | 25.37 | 60,144 | -0.54(-2.08%) |
Sep 20, 2017 | 26.50 | 26.50 | 25.85 | 25.91 | 40,316 | -0.60(-2.26%) |
Sep 19, 2017 | 27.05 | 27.05 | 26.43 | 26.51 | 53,384 | -0.47(-1.74%) |
Sep 18, 2017 | 26.25 | 27.10 | 26.18 | 26.98 | 166,540 | +0.80(+3.06%) |
Sep 15, 2017 | 25.85 | 26.27 | 25.56 | 26.18 | 50,033 | +0.44(+1.71%) |
Sep 14, 2017 | 25.40 | 25.90 | 25.40 | 25.74 | 49,495 | +0.35(+1.38%) |
Sep 13, 2017 | 25.31 | 25.64 | 25.30 | 25.39 | 35,258 | +0.17(+0.67%) |
Sep 12, 2017 | 25.44 | 25.58 | 25.07 | 25.22 | 28,426 | -0.23(-0.90%) |
Sep 11, 2017 | 25.18 | 25.50 | 25.00 | 25.45 | 47,594 | +0.47(+1.88%) |
Sep 08, 2017 | 24.87 | 25.25 | 24.65 | 24.98 | 47,077 | +0.12(+0.50%) |
Sep 07, 2017 | 25.34 | 25.40 | 24.85 | 24.86 | 61,607 | -0.43(-1.68%) |
Sep 06, 2017 | 25.18 | 25.56 | 25.15 | 25.28 | 35,987 | +0.08(+0.32%) |
Sep 05, 2017 | 25.72 | 25.76 | 24.71 | 25.20 | 49,481 | -0.53(-2.06%) |
Sep 01, 2017 | 25.81 | 25.85 | 25.46 | 25.73 | 57,481 | -0.05(-0.19%) |
Aug 31, 2017 | 25.32 | 26.57 | 25.13 | 25.78 | 115,748 | +0.57(+2.26%) |
Aug 30, 2017 | 25.00 | 25.30 | 24.68 | 25.21 | 38,137 | +0.19(+0.76%) |
Aug 29, 2017 | 24.05 | 25.27 | 24.04 | 25.02 | 79,604 | +0.75(+3.09%) |
Aug 28, 2017 | 24.28 | 24.39 | 24.01 | 24.27 | 34,282 | +0.22(+0.91%) |
Aug 25, 2017 | 24.43 | 24.43 | 23.91 | 24.05 | 35,894 | -0.26(-1.07%) |
Aug 24, 2017 | 24.01 | 24.42 | 23.81 | 24.31 | 53,955 | +0.41(+1.72%) |
Aug 23, 2017 | 23.64 | 23.97 | 23.48 | 23.90 | 67,628 | +0.16(+0.67%) |
Aug 22, 2017 | 23.94 | 23.94 | 23.45 | 23.74 | 78,425 | -0.20(-0.84%) |
Aug 21, 2017 | 23.85 | 23.98 | 23.66 | 23.94 | 46,281 | +0.03(+0.13%) |
Aug 18, 2017 | 23.92 | 24.34 | 23.65 | 23.91 | 66,235 | -0.10(-0.42%) |
Aug 17, 2017 | 24.14 | 24.39 | 23.83 | 24.01 | 82,997 | -0.15(-0.62%) |
Aug 16, 2017 | 23.60 | 24.35 | 23.57 | 24.16 | 48,897 | +0.58(+2.46%) |
Aug 15, 2017 | 23.84 | 23.88 | 23.50 | 23.58 | 107,560 | -0.26(-1.09%) |
Aug 14, 2017 | 23.73 | 23.96 | 23.57 | 23.84 | 88,855 | +0.13(+0.55%) |
Aug 11, 2017 | 24.04 | 24.21 | 23.50 | 23.71 | 198,722 | -0.34(-1.41%) |
Aug 10, 2017 | 24.00 | 24.32 | 23.30 | 24.05 | 291,139 | -0.48(-1.96%) |
Aug 09, 2017 | 24.52 | 24.66 | 24.35 | 24.53 | 43,258 | -0.24(-0.97%) |
Aug 08, 2017 | 24.24 | 24.81 | 24.08 | 24.77 | 120,443 | +0.78(+3.25%) |
Aug 04, 2017 | 24.90 | 24.90 | 23.63 | 23.99 | 213,397 | -0.79(-3.19%) |
Aug 03, 2017 | 24.99 | 25.13 | 24.70 | 24.78 | 76,254 | -0.02(-0.08%) |
Aug 02, 2017 | 25.44 | 25.86 | 24.78 | 24.80 | 58,917 | -0.53(-2.09%) |