Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.05 | 24.50 | 23.90 | 24.25 | 1,095,000 | +0.10(+0.41%) |
Oct 30, 2017 | 24.80 | 25.25 | 24.00 | 24.15 | 1,215,402 | -0.75(-3.01%) |
Oct 27, 2017 | 24.45 | 25.05 | 24.05 | 24.90 | 2,524,555 | +1.50(+6.41%) |
Oct 26, 2017 | 22.60 | 23.70 | 22.50 | 23.40 | 2,458,209 | +2.40(+11.43%) |
Oct 25, 2017 | 21.35 | 21.35 | 20.65 | 21.00 | 790,822 | -0.20(-0.94%) |
Oct 24, 2017 | 21.05 | 21.40 | 20.75 | 21.20 | 687,540 | +0.25(+1.19%) |
Oct 23, 2017 | 21.25 | 21.35 | 20.85 | 20.95 | 566,498 | -0.35(-1.64%) |
Oct 20, 2017 | 21.05 | 21.40 | 20.95 | 21.30 | 498,152 | +0.40(+1.91%) |
Oct 19, 2017 | 20.80 | 21.40 | 20.65 | 20.90 | 350,174 | -0.15(-0.71%) |
Oct 18, 2017 | 20.65 | 21.30 | 20.30 | 21.05 | 1,023,408 | +0.55(+2.68%) |
Oct 17, 2017 | 20.95 | 21.15 | 20.40 | 20.50 | 1,212,846 | -0.65(-3.07%) |
Oct 16, 2017 | 21.15 | 21.35 | 21.00 | 21.15 | 699,535 | +0.00(+0.00%) |
Oct 13, 2017 | 21.20 | 21.48 | 21.02 | 21.15 | 529,797 | -0.05(-0.24%) |
Oct 12, 2017 | 21.40 | 21.50 | 20.85 | 21.20 | 578,975 | -0.25(-1.17%) |
Oct 11, 2017 | 21.65 | 21.75 | 21.30 | 21.45 | 707,535 | -0.30(-1.38%) |
Oct 10, 2017 | 21.90 | 21.95 | 21.45 | 21.75 | 1,020,500 | +0.05(+0.23%) |
Oct 09, 2017 | 22.45 | 22.45 | 21.65 | 21.70 | 1,332,571 | -0.80(-3.56%) |
Oct 06, 2017 | 22.65 | 22.70 | 22.15 | 22.50 | 569,268 | -0.25(-1.10%) |
Oct 05, 2017 | 22.75 | 23.05 | 22.30 | 22.75 | 942,997 | +0.05(+0.22%) |
Oct 04, 2017 | 22.95 | 23.10 | 22.45 | 22.70 | 1,369,289 | -0.40(-1.73%) |
Oct 03, 2017 | 22.70 | 23.40 | 22.55 | 23.10 | 1,598,701 | +0.45(+1.99%) |
Oct 02, 2017 | 22.75 | 22.95 | 22.38 | 22.65 | 845,236 | +0.00(+0.00%) |
Sep 29, 2017 | 23.00 | 23.30 | 22.30 | 22.65 | 958,808 | -0.45(-1.95%) |
Sep 28, 2017 | 22.65 | 23.15 | 22.50 | 23.10 | 1,155,982 | -0.10(-0.43%) |
Sep 27, 2017 | 23.00 | 23.35 | 22.48 | 23.20 | 1,388,957 | +0.30(+1.31%) |
Sep 26, 2017 | 23.05 | 23.40 | 22.73 | 22.90 | 1,232,785 | -0.25(-1.08%) |
Sep 25, 2017 | 23.10 | 23.25 | 22.27 | 23.15 | 1,395,168 | +0.05(+0.22%) |
Sep 22, 2017 | 22.95 | 23.38 | 22.85 | 23.10 | 1,549,803 | +0.20(+0.87%) |
Sep 21, 2017 | 22.85 | 23.20 | 22.65 | 22.90 | 1,105,356 | +0.00(+0.00%) |
Sep 20, 2017 | 23.25 | 24.08 | 22.70 | 22.90 | 3,356,352 | +0.90(+4.09%) |
Sep 19, 2017 | 22.10 | 22.15 | 21.32 | 22.00 | 1,291,696 | -0.15(-0.68%) |
Sep 18, 2017 | 22.00 | 22.45 | 21.60 | 22.15 | 1,971,956 | +0.10(+0.45%) |
Sep 15, 2017 | 21.00 | 22.15 | 20.85 | 22.05 | 2,104,994 | +1.05(+5.00%) |
Sep 14, 2017 | 20.75 | 21.10 | 20.55 | 21.00 | 874,567 | +0.25(+1.20%) |
Sep 13, 2017 | 20.10 | 21.05 | 20.05 | 20.75 | 965,960 | +0.65(+3.23%) |
Sep 12, 2017 | 19.75 | 20.30 | 19.75 | 20.10 | 585,510 | +0.20(+1.01%) |
Sep 11, 2017 | 19.30 | 20.35 | 19.30 | 19.90 | 1,147,324 | +0.85(+4.46%) |
Sep 08, 2017 | 19.05 | 19.40 | 18.70 | 19.05 | 676,754 | -0.05(-0.26%) |
Sep 07, 2017 | 19.80 | 20.00 | 19.10 | 19.10 | 1,734,154 | -0.65(-3.29%) |
Sep 06, 2017 | 19.55 | 19.95 | 19.32 | 19.75 | 936,126 | +0.25(+1.28%) |
Sep 05, 2017 | 19.50 | 19.65 | 19.15 | 19.50 | 1,451,712 | -0.05(-0.26%) |
Sep 01, 2017 | 18.75 | 19.85 | 18.70 | 19.55 | 1,509,373 | +0.90(+4.83%) |
Aug 31, 2017 | 18.45 | 18.65 | 18.18 | 18.65 | 801,139 | +0.15(+0.81%) |
Aug 30, 2017 | 18.20 | 18.65 | 18.10 | 18.50 | 643,638 | +0.25(+1.37%) |
Aug 29, 2017 | 18.75 | 18.80 | 18.20 | 18.25 | 533,911 | -0.55(-2.93%) |
Aug 28, 2017 | 18.80 | 19.25 | 18.60 | 18.80 | 1,138,602 | +0.00(+0.00%) |
Aug 25, 2017 | 18.45 | 19.18 | 18.25 | 18.80 | 763,492 | +0.45(+2.45%) |
Aug 24, 2017 | 17.75 | 18.60 | 17.73 | 18.35 | 1,246,200 | +0.65(+3.67%) |
Aug 23, 2017 | 18.00 | 18.15 | 17.57 | 17.70 | 934,012 | -0.35(-1.94%) |
Aug 22, 2017 | 18.10 | 18.15 | 17.77 | 18.05 | 585,816 | +0.00(+0.00%) |
Aug 21, 2017 | 18.30 | 18.35 | 17.80 | 18.05 | 866,353 | -0.20(-1.10%) |
Aug 18, 2017 | 18.70 | 18.95 | 18.12 | 18.25 | 1,461,963 | -0.50(-2.67%) |
Aug 17, 2017 | 18.30 | 18.88 | 18.30 | 18.75 | 1,031,968 | +0.35(+1.90%) |
Aug 16, 2017 | 18.55 | 18.75 | 18.30 | 18.40 | 620,886 | -0.15(-0.81%) |
Aug 15, 2017 | 18.85 | 18.95 | 18.40 | 18.55 | 1,001,076 | -0.30(-1.59%) |
Aug 14, 2017 | 19.10 | 19.25 | 18.75 | 18.85 | 1,004,617 | -0.15(-0.79%) |
Aug 11, 2017 | 19.45 | 19.60 | 18.90 | 19.00 | 955,022 | -0.60(-3.06%) |
Aug 10, 2017 | 19.80 | 19.80 | 19.32 | 19.60 | 1,477,445 | -0.25(-1.26%) |
Aug 09, 2017 | 20.50 | 20.50 | 19.85 | 19.85 | 710,001 | -0.80(-3.87%) |
Aug 08, 2017 | 20.45 | 20.85 | 20.40 | 20.65 | 1,666,861 | +0.20(+0.98%) |
Aug 07, 2017 | 20.35 | 20.55 | 20.15 | 20.45 | 748,978 | +0.00(+0.00%) |
Aug 04, 2017 | 20.25 | 20.60 | 20.12 | 20.45 | 1,021,913 | +0.15(+0.74%) |
Aug 03, 2017 | 20.35 | 20.95 | 20.25 | 20.30 | 1,095,198 | +0.00(+0.00%) |
Aug 02, 2017 | 20.90 | 21.25 | 19.32 | 20.30 | 4,515,840 | -1.75(-7.94%) |