Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.05 | 27.40 | 24.85 | 25.00 | 1,311,013 | +0.11(+0.42%) |
Oct 30, 2017 | 24.83 | 24.93 | 24.35 | 24.90 | 562,768 | +0.25(+1.00%) |
Oct 27, 2017 | 24.97 | 24.97 | 24.44 | 24.65 | 290,715 | -0.25(-0.99%) |
Oct 26, 2017 | 25.11 | 25.18 | 24.72 | 24.90 | 332,660 | -0.07(-0.28%) |
Oct 25, 2017 | 25.32 | 25.32 | 24.76 | 24.97 | 403,414 | -0.46(-1.80%) |
Oct 24, 2017 | 24.93 | 25.60 | 24.93 | 25.43 | 323,063 | +0.63(+2.56%) |
Oct 23, 2017 | 24.97 | 25.00 | 24.72 | 24.79 | 298,272 | -0.18(-0.71%) |
Oct 20, 2017 | 25.00 | 25.57 | 24.83 | 24.97 | 699,666 | +0.18(+0.71%) |
Oct 19, 2017 | 24.37 | 24.83 | 24.16 | 24.79 | 571,408 | +0.28(+1.15%) |
Oct 18, 2017 | 24.69 | 24.72 | 24.42 | 24.51 | 520,724 | -0.14(-0.57%) |
Oct 17, 2017 | 24.62 | 24.69 | 24.44 | 24.65 | 360,495 | +0.11(+0.43%) |
Oct 16, 2017 | 24.76 | 24.83 | 24.55 | 24.55 | 341,440 | -0.11(-0.43%) |
Oct 13, 2017 | 24.76 | 24.93 | 24.55 | 24.65 | 372,844 | +0.04(+0.14%) |
Oct 12, 2017 | 24.65 | 24.99 | 24.55 | 24.62 | 694,776 | +0.11(+0.43%) |
Oct 11, 2017 | 24.51 | 24.69 | 24.30 | 24.51 | 543,473 | +0.07(+0.29%) |
Oct 10, 2017 | 24.69 | 24.72 | 24.33 | 24.44 | 456,953 | -0.04(-0.14%) |
Oct 09, 2017 | 24.65 | 24.83 | 24.30 | 24.47 | 277,539 | -0.18(-0.72%) |
Oct 06, 2017 | 24.44 | 24.76 | 24.33 | 24.65 | 422,465 | +0.18(+0.72%) |
Oct 05, 2017 | 24.12 | 24.69 | 24.12 | 24.47 | 486,880 | +0.46(+1.91%) |
Oct 04, 2017 | 24.26 | 24.55 | 23.88 | 24.02 | 724,033 | -0.56(-2.30%) |
Oct 03, 2017 | 24.30 | 24.72 | 24.09 | 24.58 | 771,984 | +0.00(+0.00%) |
Oct 02, 2017 | 24.19 | 24.69 | 24.02 | 24.58 | 990,379 | -0.04(-0.14%) |
Sep 29, 2017 | 25.18 | 25.18 | 24.30 | 24.62 | 1,190,102 | -0.60(-2.38%) |
Sep 28, 2017 | 24.76 | 25.25 | 24.60 | 25.22 | 898,112 | +0.46(+1.85%) |
Sep 27, 2017 | 24.62 | 24.79 | 24.44 | 24.76 | 602,712 | +0.32(+1.30%) |
Sep 26, 2017 | 24.23 | 24.65 | 24.18 | 24.44 | 515,135 | +0.28(+1.17%) |
Sep 25, 2017 | 23.59 | 24.21 | 23.59 | 24.16 | 616,632 | +0.56(+2.39%) |
Sep 22, 2017 | 23.17 | 23.68 | 23.03 | 23.59 | 504,323 | +0.46(+1.98%) |
Sep 21, 2017 | 22.75 | 23.42 | 22.50 | 23.13 | 688,411 | +0.39(+1.71%) |
Sep 20, 2017 | 22.64 | 22.92 | 22.64 | 22.75 | 616,253 | +0.11(+0.47%) |
Sep 19, 2017 | 22.64 | 22.82 | 22.34 | 22.64 | 931,873 | +0.11(+0.47%) |
Sep 18, 2017 | 22.25 | 22.71 | 22.15 | 22.54 | 1,093,864 | +0.46(+2.08%) |
Sep 15, 2017 | 22.08 | 22.11 | 21.72 | 22.08 | 900,755 | +0.04(+0.16%) |
Sep 14, 2017 | 22.11 | 22.29 | 21.84 | 22.04 | 444,975 | -0.11(-0.48%) |
Sep 13, 2017 | 22.39 | 22.50 | 22.08 | 22.15 | 335,986 | -0.28(-1.26%) |
Sep 12, 2017 | 22.43 | 22.54 | 22.25 | 22.43 | 455,667 | +0.07(+0.32%) |
Sep 11, 2017 | 22.68 | 22.85 | 21.84 | 22.36 | 636,804 | -0.25(-1.09%) |
Sep 08, 2017 | 22.25 | 22.96 | 22.25 | 22.61 | 983,612 | +0.39(+1.75%) |
Sep 07, 2017 | 21.58 | 22.29 | 21.48 | 22.22 | 870,764 | +0.74(+3.45%) |
Sep 06, 2017 | 20.77 | 21.57 | 20.70 | 21.48 | 744,820 | +0.78(+3.75%) |
Sep 05, 2017 | 21.23 | 21.32 | 20.67 | 20.70 | 768,795 | -0.53(-2.49%) |
Sep 01, 2017 | 21.27 | 21.35 | 21.12 | 21.23 | 472,487 | +0.07(+0.33%) |
Aug 31, 2017 | 20.81 | 21.67 | 20.81 | 21.16 | 905,900 | +0.46(+2.21%) |
Aug 30, 2017 | 20.42 | 20.77 | 20.40 | 20.70 | 854,959 | +0.28(+1.38%) |
Aug 29, 2017 | 20.28 | 20.56 | 20.17 | 20.42 | 530,898 | -0.04(-0.17%) |
Aug 28, 2017 | 20.42 | 20.60 | 20.35 | 20.45 | 339,651 | +0.11(+0.52%) |
Aug 25, 2017 | 20.17 | 20.35 | 20.03 | 20.35 | 351,621 | +0.28(+1.41%) |
Aug 24, 2017 | 20.03 | 20.14 | 19.89 | 20.07 | 375,236 | +0.14(+0.71%) |
Aug 23, 2017 | 19.96 | 20.14 | 19.75 | 19.93 | 393,925 | -0.07(-0.35%) |
Aug 22, 2017 | 20.07 | 20.24 | 19.89 | 20.00 | 669,816 | +0.04(+0.18%) |
Aug 21, 2017 | 20.28 | 20.38 | 19.93 | 19.96 | 431,181 | -0.35(-1.74%) |
Aug 18, 2017 | 20.45 | 20.60 | 20.23 | 20.31 | 487,979 | -0.32(-1.54%) |
Aug 17, 2017 | 20.91 | 21.09 | 20.63 | 20.63 | 343,786 | -0.42(-2.01%) |
Aug 16, 2017 | 21.12 | 21.23 | 20.81 | 21.05 | 414,969 | +0.04(+0.17%) |
Aug 15, 2017 | 21.16 | 21.48 | 20.98 | 21.02 | 388,269 | -0.11(-0.50%) |
Aug 14, 2017 | 21.09 | 21.18 | 20.79 | 21.12 | 394,298 | +0.25(+1.18%) |
Aug 11, 2017 | 20.38 | 21.10 | 20.11 | 20.88 | 581,275 | +0.25(+1.20%) |
Aug 10, 2017 | 20.81 | 20.90 | 20.51 | 20.63 | 459,495 | -0.25(-1.18%) |
Aug 09, 2017 | 20.98 | 21.12 | 20.67 | 20.88 | 561,906 | -0.18(-0.84%) |
Aug 08, 2017 | 21.41 | 21.88 | 21.02 | 21.05 | 403,981 | -0.39(-1.81%) |
Aug 07, 2017 | 21.27 | 21.72 | 21.20 | 21.44 | 317,131 | +0.21(+1.00%) |
Aug 04, 2017 | 21.16 | 21.34 | 21.12 | 21.23 | 442,669 | +0.18(+0.84%) |
Aug 03, 2017 | 21.30 | 21.62 | 21.00 | 21.05 | 321,011 | -0.21(-1.00%) |
Aug 02, 2017 | 21.34 | 21.58 | 21.20 | 21.27 | 592,689 | -0.14(-0.66%) |