Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.09 | 22.35 | 22.00 | 22.20 | 310,216 | +0.16(+0.73%) |
Oct 30, 2017 | 22.69 | 22.69 | 21.86 | 22.03 | 489,088 | -0.70(-3.09%) |
Oct 27, 2017 | 23.12 | 23.64 | 22.44 | 22.74 | 545,261 | -0.33(-1.43%) |
Oct 26, 2017 | 22.53 | 23.59 | 22.36 | 23.07 | 1,160,197 | +0.72(+3.22%) |
Oct 25, 2017 | 22.45 | 22.64 | 22.16 | 22.35 | 1,008,104 | -0.03(-0.15%) |
Oct 24, 2017 | 23.39 | 24.00 | 21.80 | 22.38 | 1,601,053 | +0.60(+2.76%) |
Oct 23, 2017 | 21.95 | 21.95 | 21.65 | 21.78 | 223,418 | -0.02(-0.08%) |
Oct 20, 2017 | 21.36 | 21.81 | 21.36 | 21.80 | 614,626 | +0.72(+3.42%) |
Oct 19, 2017 | 20.88 | 21.10 | 20.66 | 21.08 | 437,304 | +0.15(+0.73%) |
Oct 18, 2017 | 20.95 | 21.12 | 20.71 | 20.92 | 724,534 | +0.14(+0.65%) |
Oct 17, 2017 | 20.42 | 21.03 | 20.20 | 20.79 | 1,254,739 | +0.64(+3.20%) |
Oct 16, 2017 | 20.68 | 20.73 | 19.75 | 20.14 | 845,107 | -0.45(-2.18%) |
Oct 13, 2017 | 21.14 | 21.14 | 20.41 | 20.59 | 540,968 | -0.44(-2.10%) |
Oct 12, 2017 | 20.65 | 21.15 | 20.63 | 21.03 | 856,926 | +0.36(+1.72%) |
Oct 11, 2017 | 20.63 | 20.81 | 20.61 | 20.68 | 331,198 | +0.00(+0.00%) |
Oct 10, 2017 | 20.87 | 20.99 | 20.48 | 20.68 | 494,393 | -0.08(-0.37%) |
Oct 09, 2017 | 21.02 | 21.25 | 20.59 | 20.75 | 445,490 | -0.24(-1.13%) |
Oct 06, 2017 | 21.06 | 21.23 | 20.93 | 20.99 | 275,434 | -0.03(-0.12%) |
Oct 05, 2017 | 21.05 | 21.14 | 20.83 | 21.02 | 365,127 | +0.01(+0.04%) |
Oct 04, 2017 | 21.29 | 21.29 | 20.98 | 21.01 | 550,247 | -0.27(-1.27%) |
Oct 03, 2017 | 21.32 | 21.48 | 21.08 | 21.28 | 722,447 | +0.14(+0.68%) |
Oct 02, 2017 | 21.40 | 21.43 | 20.95 | 21.14 | 468,252 | -0.31(-1.42%) |
Sep 29, 2017 | 21.02 | 21.74 | 20.95 | 21.44 | 906,046 | +0.60(+2.89%) |
Sep 28, 2017 | 21.05 | 21.15 | 20.83 | 20.84 | 268,568 | -0.16(-0.77%) |
Sep 27, 2017 | 20.84 | 21.17 | 20.78 | 21.00 | 271,233 | +0.26(+1.27%) |
Sep 26, 2017 | 20.35 | 20.97 | 20.15 | 20.74 | 515,679 | +0.42(+2.09%) |
Sep 25, 2017 | 20.64 | 20.68 | 20.31 | 20.31 | 219,835 | -0.35(-1.68%) |
Sep 22, 2017 | 21.01 | 22.75 | 20.63 | 20.66 | 436,217 | -0.35(-1.65%) |
Sep 21, 2017 | 20.64 | 21.03 | 20.42 | 21.01 | 452,686 | +0.37(+1.81%) |
Sep 20, 2017 | 19.98 | 20.84 | 19.97 | 20.64 | 383,873 | +0.62(+3.09%) |
Sep 19, 2017 | 20.35 | 20.46 | 20.01 | 20.02 | 549,549 | -0.25(-1.21%) |
Sep 18, 2017 | 19.89 | 20.40 | 19.76 | 20.26 | 371,915 | +0.45(+2.26%) |
Sep 15, 2017 | 19.60 | 19.89 | 19.45 | 19.82 | 780,873 | +0.27(+1.38%) |
Sep 14, 2017 | 19.46 | 19.65 | 19.24 | 19.54 | 492,754 | +0.22(+1.14%) |
Sep 13, 2017 | 19.78 | 19.78 | 19.27 | 19.32 | 309,258 | -0.45(-2.27%) |
Sep 12, 2017 | 19.62 | 20.20 | 19.48 | 19.77 | 296,099 | +0.16(+0.82%) |
Sep 11, 2017 | 19.70 | 19.97 | 19.54 | 19.61 | 258,412 | -0.02(-0.09%) |
Sep 08, 2017 | 19.20 | 19.68 | 19.05 | 19.63 | 233,631 | +0.40(+2.07%) |
Sep 07, 2017 | 19.29 | 19.29 | 19.04 | 19.23 | 145,395 | +0.03(+0.13%) |
Sep 06, 2017 | 19.45 | 19.50 | 19.17 | 19.21 | 207,260 | -0.08(-0.39%) |
Sep 05, 2017 | 19.36 | 19.53 | 19.21 | 19.28 | 192,944 | -0.07(-0.35%) |
Sep 01, 2017 | 18.99 | 19.55 | 18.88 | 19.35 | 370,714 | +0.53(+2.83%) |
Aug 31, 2017 | 19.24 | 19.24 | 18.81 | 18.82 | 474,809 | -0.31(-1.64%) |
Aug 30, 2017 | 19.48 | 19.71 | 19.12 | 19.13 | 409,470 | -0.32(-1.65%) |
Aug 29, 2017 | 18.94 | 19.54 | 18.73 | 19.45 | 603,870 | +0.45(+2.36%) |
Aug 28, 2017 | 18.50 | 19.22 | 18.50 | 19.00 | 1,019,465 | +0.70(+3.84%) |
Aug 25, 2017 | 18.14 | 18.47 | 18.10 | 18.30 | 220,455 | +0.18(+0.98%) |
Aug 24, 2017 | 18.39 | 18.44 | 17.90 | 18.12 | 344,886 | -0.21(-1.15%) |
Aug 23, 2017 | 18.40 | 18.55 | 18.16 | 18.34 | 363,328 | -0.26(-1.41%) |
Aug 22, 2017 | 17.90 | 18.69 | 17.90 | 18.60 | 695,916 | +0.66(+3.68%) |
Aug 21, 2017 | 18.09 | 18.17 | 17.90 | 17.94 | 307,292 | -0.13(-0.70%) |
Aug 18, 2017 | 17.79 | 18.12 | 17.68 | 18.06 | 495,604 | +0.17(+0.94%) |
Aug 17, 2017 | 17.95 | 18.12 | 17.67 | 17.90 | 560,476 | -0.12(-0.66%) |
Aug 16, 2017 | 18.23 | 18.56 | 17.92 | 18.01 | 490,796 | -0.17(-0.93%) |
Aug 15, 2017 | 18.15 | 18.36 | 18.12 | 18.18 | 456,791 | +0.10(+0.56%) |
Aug 14, 2017 | 17.87 | 18.18 | 17.87 | 18.08 | 340,232 | +0.39(+2.20%) |
Aug 11, 2017 | 17.20 | 17.82 | 17.07 | 17.69 | 442,557 | +0.25(+1.45%) |
Aug 10, 2017 | 17.74 | 17.91 | 17.40 | 17.44 | 381,903 | -0.40(-2.23%) |
Aug 09, 2017 | 17.84 | 17.96 | 17.62 | 17.84 | 398,685 | -0.09(-0.52%) |
Aug 08, 2017 | 18.19 | 18.34 | 17.88 | 17.93 | 348,148 | -0.17(-0.93%) |
Aug 07, 2017 | 18.06 | 18.22 | 17.83 | 18.10 | 369,341 | +0.05(+0.28%) |
Aug 04, 2017 | 18.39 | 18.50 | 18.02 | 18.05 | 296,553 | -0.36(-1.93%) |
Aug 03, 2017 | 18.01 | 18.44 | 17.81 | 18.40 | 759,591 | +0.37(+2.06%) |
Aug 02, 2017 | 17.78 | 18.12 | 17.58 | 18.03 | 1,202,268 | +0.10(+0.57%) |