Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.08 | 26.55 | 25.85 | 26.45 | 1,953,559 | +0.67(+2.59%) |
Oct 30, 2017 | 25.97 | 26.02 | 25.51 | 25.78 | 1,653,446 | -0.40(-1.52%) |
Oct 27, 2017 | 25.83 | 26.47 | 25.38 | 26.18 | 2,571,404 | +0.66(+2.58%) |
Oct 26, 2017 | 24.98 | 25.61 | 24.98 | 25.52 | 2,755,941 | +0.53(+2.12%) |
Oct 25, 2017 | 25.32 | 25.41 | 24.54 | 24.99 | 1,644,167 | -0.49(-1.91%) |
Oct 24, 2017 | 25.57 | 25.76 | 25.44 | 25.48 | 1,215,408 | +0.29(+1.14%) |
Oct 23, 2017 | 25.43 | 25.50 | 25.16 | 25.19 | 795,938 | -0.20(-0.79%) |
Oct 20, 2017 | 25.61 | 25.71 | 25.36 | 25.39 | 945,410 | +0.04(+0.17%) |
Oct 19, 2017 | 25.07 | 25.36 | 24.89 | 25.35 | 948,417 | +0.13(+0.52%) |
Oct 18, 2017 | 25.24 | 25.32 | 25.12 | 25.22 | 1,305,020 | +0.06(+0.24%) |
Oct 17, 2017 | 25.18 | 25.42 | 25.02 | 25.16 | 1,246,131 | -0.01(-0.03%) |
Oct 16, 2017 | 24.84 | 25.17 | 24.70 | 25.16 | 1,566,118 | +0.57(+2.33%) |
Oct 13, 2017 | 24.78 | 24.97 | 24.58 | 24.59 | 932,813 | -0.03(-0.14%) |
Oct 12, 2017 | 24.47 | 24.85 | 24.30 | 24.63 | 1,136,382 | -0.08(-0.32%) |
Oct 11, 2017 | 24.66 | 24.71 | 24.51 | 24.71 | 739,556 | +0.03(+0.14%) |
Oct 10, 2017 | 24.68 | 24.77 | 24.40 | 24.67 | 854,268 | +0.07(+0.28%) |
Oct 09, 2017 | 24.79 | 24.87 | 24.50 | 24.60 | 543,483 | -0.06(-0.25%) |
Oct 06, 2017 | 24.67 | 24.79 | 24.51 | 24.66 | 786,074 | -0.05(-0.21%) |
Oct 05, 2017 | 24.74 | 24.83 | 24.63 | 24.71 | 717,276 | +0.03(+0.11%) |
Oct 04, 2017 | 24.37 | 24.94 | 24.36 | 24.69 | 2,086,795 | +0.33(+1.35%) |
Oct 03, 2017 | 25.16 | 25.30 | 24.34 | 24.36 | 3,159,596 | -0.62(-2.47%) |
Oct 02, 2017 | 24.35 | 25.00 | 24.31 | 24.97 | 1,325,819 | +0.72(+2.97%) |
Sep 29, 2017 | 24.26 | 24.44 | 24.08 | 24.25 | 923,302 | -0.05(-0.21%) |
Sep 28, 2017 | 24.35 | 24.45 | 24.09 | 24.31 | 1,398,413 | -0.05(-0.21%) |
Sep 27, 2017 | 24.21 | 24.51 | 23.95 | 24.36 | 1,381,303 | +0.26(+1.08%) |
Sep 26, 2017 | 24.06 | 24.24 | 23.90 | 24.10 | 2,519,649 | +0.16(+0.69%) |
Sep 25, 2017 | 23.53 | 23.95 | 23.46 | 23.93 | 1,332,712 | +0.29(+1.21%) |
Sep 22, 2017 | 23.30 | 23.77 | 23.25 | 23.65 | 996,502 | +0.36(+1.53%) |
Sep 21, 2017 | 23.20 | 23.32 | 23.07 | 23.29 | 829,773 | +0.10(+0.45%) |
Sep 20, 2017 | 23.23 | 23.36 | 23.12 | 23.19 | 1,146,800 | -0.05(-0.22%) |
Sep 19, 2017 | 23.03 | 23.29 | 22.95 | 23.24 | 895,135 | +0.22(+0.94%) |
Sep 18, 2017 | 23.24 | 23.36 | 22.87 | 23.02 | 1,265,655 | +0.07(+0.30%) |
Sep 15, 2017 | 22.60 | 22.99 | 22.50 | 22.95 | 2,066,532 | +0.40(+1.77%) |
Sep 14, 2017 | 21.83 | 22.61 | 21.83 | 22.55 | 1,446,633 | +0.66(+3.01%) |
Sep 13, 2017 | 21.57 | 21.93 | 21.52 | 21.89 | 1,219,689 | +0.28(+1.28%) |
Sep 12, 2017 | 21.28 | 21.63 | 21.16 | 21.62 | 1,007,072 | +0.47(+2.21%) |
Sep 11, 2017 | 21.17 | 21.37 | 21.10 | 21.15 | 954,553 | +0.13(+0.62%) |
Sep 08, 2017 | 20.91 | 21.09 | 20.82 | 21.02 | 1,030,671 | +0.04(+0.21%) |
Sep 07, 2017 | 21.05 | 21.06 | 20.87 | 20.98 | 752,801 | -0.03(-0.12%) |
Sep 06, 2017 | 20.87 | 21.08 | 20.82 | 21.00 | 1,137,044 | +0.26(+1.25%) |
Sep 05, 2017 | 21.11 | 21.23 | 20.68 | 20.74 | 869,790 | -0.38(-1.81%) |
Sep 01, 2017 | 21.00 | 21.20 | 20.91 | 21.12 | 1,329,900 | +0.24(+1.16%) |
Aug 31, 2017 | 20.73 | 21.00 | 20.73 | 20.88 | 1,039,174 | +0.28(+1.35%) |
Aug 30, 2017 | 19.99 | 20.61 | 19.97 | 20.60 | 1,138,348 | +0.63(+3.17%) |
Aug 29, 2017 | 19.56 | 20.08 | 19.47 | 19.97 | 1,238,028 | +0.23(+1.14%) |
Aug 28, 2017 | 19.74 | 19.80 | 19.65 | 19.74 | 1,633,183 | +0.01(+0.04%) |
Aug 25, 2017 | 19.95 | 20.01 | 19.71 | 19.73 | 973,141 | -0.04(-0.22%) |
Aug 24, 2017 | 19.86 | 19.96 | 19.70 | 19.78 | 1,101,041 | +0.02(+0.09%) |
Aug 23, 2017 | 19.87 | 20.16 | 19.75 | 19.76 | 1,358,681 | -0.30(-1.51%) |
Aug 22, 2017 | 20.05 | 20.19 | 19.99 | 20.06 | 1,640,411 | +0.14(+0.70%) |
Aug 21, 2017 | 19.80 | 19.95 | 19.67 | 19.93 | 977,469 | +0.12(+0.61%) |
Aug 18, 2017 | 19.63 | 19.96 | 19.52 | 19.80 | 1,055,074 | +0.03(+0.18%) |
Aug 17, 2017 | 20.39 | 20.57 | 19.76 | 19.77 | 1,702,887 | -0.75(-3.64%) |
Aug 16, 2017 | 20.61 | 20.94 | 20.52 | 20.52 | 1,284,037 | +0.03(+0.13%) |
Aug 15, 2017 | 20.58 | 20.60 | 20.41 | 20.49 | 836,329 | +0.01(+0.04%) |
Aug 14, 2017 | 20.60 | 20.64 | 20.39 | 20.48 | 976,126 | +0.10(+0.51%) |
Aug 11, 2017 | 20.22 | 20.67 | 20.19 | 20.38 | 2,084,398 | -0.21(-1.01%) |
Aug 10, 2017 | 20.94 | 21.01 | 20.57 | 20.58 | 2,122,684 | -0.49(-2.35%) |
Aug 09, 2017 | 21.04 | 21.24 | 20.92 | 21.08 | 1,111,723 | -0.23(-1.06%) |
Aug 08, 2017 | 21.09 | 21.37 | 21.04 | 21.30 | 1,494,770 | +0.20(+0.94%) |
Aug 07, 2017 | 20.98 | 21.20 | 20.92 | 21.11 | 1,133,135 | +0.12(+0.58%) |
Aug 04, 2017 | 20.62 | 20.98 | 20.59 | 20.98 | 1,093,575 | +0.36(+1.76%) |
Aug 03, 2017 | 20.34 | 20.85 | 20.34 | 20.62 | 2,131,151 | +0.29(+1.40%) |
Aug 02, 2017 | 20.44 | 20.62 | 20.19 | 20.34 | 1,820,935 | -0.19(-0.93%) |