Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.52 | 23.83 | 23.23 | 23.58 | 479,122 | +0.08(+0.35%) |
Oct 30, 2017 | 24.29 | 24.31 | 23.31 | 23.50 | 438,467 | -0.82(-3.36%) |
Oct 27, 2017 | 24.13 | 24.31 | 23.97 | 24.31 | 506,166 | +0.22(+0.93%) |
Oct 26, 2017 | 23.97 | 24.19 | 23.80 | 24.09 | 398,403 | +0.00(+0.00%) |
Oct 25, 2017 | 23.99 | 24.17 | 23.70 | 24.09 | 500,117 | +0.12(+0.51%) |
Oct 24, 2017 | 24.01 | 24.29 | 23.96 | 23.97 | 852,562 | -0.39(-1.59%) |
Oct 23, 2017 | 24.64 | 24.64 | 24.27 | 24.35 | 770,889 | -0.35(-1.41%) |
Oct 20, 2017 | 24.50 | 24.70 | 24.27 | 24.70 | 2,076,282 | +0.37(+1.51%) |
Oct 19, 2017 | 24.25 | 24.37 | 23.78 | 24.33 | 2,763,829 | -0.10(-0.42%) |
Oct 18, 2017 | 23.80 | 24.68 | 23.72 | 24.44 | 1,368,782 | +0.74(+3.10%) |
Oct 17, 2017 | 24.09 | 24.26 | 23.64 | 23.70 | 276,004 | -0.37(-1.53%) |
Oct 16, 2017 | 23.90 | 24.19 | 23.80 | 24.07 | 325,278 | +0.18(+0.77%) |
Oct 13, 2017 | 24.13 | 23.76 | 23.88 | 314,488 | +0.02(+0.09%) | |
Oct 12, 2017 | 24.13 | 24.13 | 23.80 | 23.86 | 301,746 | -0.22(-0.93%) |
Oct 11, 2017 | 24.07 | 24.21 | 23.90 | 24.09 | 282,760 | +0.00(+0.00%) |
Oct 10, 2017 | 23.93 | 24.20 | 23.80 | 24.09 | 499,774 | +0.27(+1.11%) |
Oct 09, 2017 | 23.90 | 23.97 | 23.74 | 23.82 | 229,269 | -0.02(-0.09%) |
Oct 06, 2017 | 24.13 | 24.25 | 23.84 | 23.84 | 371,070 | -0.23(-0.98%) |
Oct 05, 2017 | 23.78 | 24.19 | 23.74 | 24.08 | 205,844 | +0.26(+1.07%) |
Oct 04, 2017 | 24.11 | 24.17 | 23.78 | 23.82 | 316,813 | -0.27(-1.10%) |
Oct 03, 2017 | 23.93 | 24.11 | 23.78 | 24.09 | 386,686 | +0.22(+0.94%) |
Oct 02, 2017 | 23.62 | 23.86 | 23.46 | 23.86 | 649,475 | +0.20(+0.86%) |
Sep 29, 2017 | 23.74 | 23.97 | 23.64 | 23.66 | 557,154 | -0.02(-0.09%) |
Sep 28, 2017 | 23.50 | 23.74 | 23.27 | 23.68 | 354,706 | +0.16(+0.70%) |
Sep 27, 2017 | 22.88 | 23.66 | 22.74 | 23.52 | 741,867 | +0.76(+3.32%) |
Sep 26, 2017 | 22.68 | 22.84 | 22.43 | 22.76 | 295,567 | +0.20(+0.91%) |
Sep 25, 2017 | 22.33 | 22.58 | 21.88 | 22.56 | 390,871 | +0.16(+0.73%) |
Sep 22, 2017 | 22.45 | 22.66 | 22.39 | 22.39 | 316,994 | -0.14(-0.63%) |
Sep 21, 2017 | 22.45 | 22.80 | 22.41 | 22.54 | 294,759 | -0.16(-0.72%) |
Sep 20, 2017 | 22.52 | 22.84 | 22.35 | 22.70 | 316,564 | +0.16(+0.73%) |
Sep 19, 2017 | 22.41 | 22.72 | 22.39 | 22.54 | 364,784 | +0.06(+0.27%) |
Sep 18, 2017 | 22.07 | 22.47 | 22.03 | 22.47 | 452,005 | +0.43(+1.95%) |
Sep 15, 2017 | 22.19 | 22.21 | 21.86 | 22.05 | 1,227,052 | -0.08(-0.37%) |
Sep 14, 2017 | 22.29 | 22.39 | 22.05 | 22.13 | 375,581 | -0.10(-0.46%) |
Sep 13, 2017 | 22.21 | 22.33 | 22.09 | 22.23 | 427,671 | -0.02(-0.09%) |
Sep 12, 2017 | 21.54 | 22.31 | 21.52 | 22.25 | 465,371 | +0.81(+3.79%) |
Sep 11, 2017 | 20.99 | 21.64 | 20.99 | 21.44 | 402,816 | +0.61(+2.93%) |
Sep 08, 2017 | 20.38 | 20.92 | 20.38 | 20.83 | 262,954 | +0.46(+2.25%) |
Sep 07, 2017 | 20.89 | 20.89 | 20.32 | 20.37 | 432,757 | -0.52(-2.48%) |
Sep 06, 2017 | 21.15 | 20.77 | 20.89 | 248,835 | -0.04(-0.19%) | |
Sep 05, 2017 | 21.25 | 21.38 | 20.93 | 20.93 | 412,180 | -0.41(-1.91%) |
Sep 01, 2017 | 21.27 | 21.54 | 21.23 | 21.33 | 179,138 | +0.10(+0.48%) |
Aug 31, 2017 | 21.19 | 21.44 | 21.17 | 21.23 | 221,113 | +0.12(+0.58%) |
Aug 30, 2017 | 21.23 | 21.40 | 21.01 | 21.11 | 313,942 | -0.06(-0.29%) |
Aug 29, 2017 | 21.01 | 21.38 | 20.91 | 21.17 | 257,351 | -0.12(-0.57%) |
Aug 28, 2017 | 21.46 | 21.54 | 21.17 | 21.29 | 242,556 | -0.14(-0.66%) |
Aug 25, 2017 | 21.25 | 21.56 | 21.15 | 21.44 | 215,953 | +0.22(+1.05%) |
Aug 24, 2017 | 21.15 | 21.31 | 21.07 | 21.21 | 360,690 | +0.12(+0.58%) |
Aug 23, 2017 | 21.07 | 21.42 | 21.03 | 21.09 | 275,935 | -0.04(-0.19%) |
Aug 22, 2017 | 21.01 | 21.25 | 20.99 | 21.13 | 514,558 | +0.18(+0.87%) |
Aug 21, 2017 | 20.91 | 21.03 | 20.81 | 20.95 | 251,770 | -0.02(-0.10%) |
Aug 18, 2017 | 20.89 | 21.09 | 20.74 | 20.97 | 674,898 | -0.06(-0.29%) |
Aug 17, 2017 | 21.07 | 21.33 | 20.89 | 21.03 | 523,138 | -0.12(-0.58%) |
Aug 16, 2017 | 21.27 | 21.42 | 21.07 | 21.15 | 260,618 | -0.06(-0.29%) |
Aug 15, 2017 | 21.60 | 21.76 | 21.17 | 21.21 | 206,680 | -0.28(-1.32%) |
Aug 14, 2017 | 21.11 | 21.54 | 21.09 | 21.50 | 274,924 | +0.61(+2.92%) |
Aug 11, 2017 | 21.07 | 21.23 | 20.85 | 20.89 | 337,691 | -0.20(-0.96%) |
Aug 10, 2017 | 21.19 | 21.25 | 20.83 | 21.09 | 708,233 | -0.31(-1.43%) |
Aug 09, 2017 | 21.46 | 21.60 | 21.21 | 21.40 | 348,221 | -0.20(-0.94%) |
Aug 08, 2017 | 21.56 | 21.94 | 21.46 | 21.60 | 266,710 | +0.00(+0.00%) |
Aug 07, 2017 | 21.72 | 21.82 | 21.56 | 21.60 | 159,480 | -0.18(-0.84%) |
Aug 04, 2017 | 21.82 | 21.96 | 21.66 | 21.78 | 283,991 | +0.12(+0.56%) |
Aug 03, 2017 | 22.05 | 22.05 | 21.52 | 21.66 | 337,755 | -0.43(-1.93%) |
Aug 02, 2017 | 22.07 | 22.17 | 21.90 | 22.09 | 238,937 | +0.00(+0.00%) |