Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.39 | 23.44 | 22.83 | 23.30 | 547,675 | +0.12(+0.52%) |
Oct 30, 2017 | 22.69 | 23.34 | 22.51 | 23.18 | 592,423 | +0.45(+1.99%) |
Oct 27, 2017 | 23.77 | 23.83 | 22.34 | 22.73 | 618,716 | -1.03(-4.32%) |
Oct 26, 2017 | 22.58 | 23.99 | 21.79 | 23.75 | 895,475 | +1.53(+6.91%) |
Oct 25, 2017 | 22.42 | 22.47 | 21.75 | 22.22 | 275,062 | -0.18(-0.83%) |
Oct 24, 2017 | 22.07 | 22.49 | 22.06 | 22.40 | 402,479 | +0.55(+2.54%) |
Oct 23, 2017 | 22.32 | 22.32 | 21.83 | 21.85 | 298,896 | -0.51(-2.27%) |
Oct 20, 2017 | 22.16 | 22.44 | 22.07 | 22.36 | 255,954 | +0.41(+1.85%) |
Oct 19, 2017 | 21.85 | 22.01 | 21.68 | 21.95 | 217,824 | +0.04(+0.17%) |
Oct 18, 2017 | 21.28 | 22.27 | 21.28 | 21.91 | 399,445 | +0.67(+3.13%) |
Oct 17, 2017 | 20.65 | 21.91 | 20.20 | 21.25 | 735,947 | -1.36(-6.01%) |
Oct 16, 2017 | 22.47 | 22.69 | 22.39 | 22.61 | 231,033 | +0.24(+1.07%) |
Oct 13, 2017 | 22.47 | 22.57 | 22.27 | 22.36 | 178,724 | -0.05(-0.21%) |
Oct 12, 2017 | 22.12 | 22.47 | 22.12 | 22.41 | 167,755 | +0.22(+1.00%) |
Oct 11, 2017 | 22.14 | 22.36 | 22.08 | 22.19 | 181,350 | +0.03(+0.12%) |
Oct 10, 2017 | 22.39 | 22.41 | 22.12 | 22.16 | 248,032 | -0.14(-0.62%) |
Oct 09, 2017 | 22.00 | 22.41 | 21.97 | 22.30 | 304,871 | +0.30(+1.34%) |
Oct 06, 2017 | 22.34 | 22.54 | 21.97 | 22.00 | 445,974 | -0.35(-1.57%) |
Oct 05, 2017 | 22.41 | 22.53 | 22.14 | 22.36 | 398,311 | +0.15(+0.67%) |
Oct 04, 2017 | 22.31 | 22.52 | 22.13 | 22.21 | 193,061 | -0.07(-0.33%) |
Oct 03, 2017 | 22.32 | 22.33 | 22.09 | 22.28 | 274,842 | +0.11(+0.50%) |
Oct 02, 2017 | 21.76 | 22.17 | 21.68 | 22.17 | 196,441 | +0.44(+2.04%) |
Sep 29, 2017 | 21.76 | 21.86 | 21.65 | 21.73 | 220,179 | -0.07(-0.34%) |
Sep 28, 2017 | 21.62 | 21.87 | 21.62 | 21.80 | 208,655 | +0.17(+0.77%) |
Sep 27, 2017 | 21.18 | 21.84 | 21.11 | 21.63 | 407,645 | +0.60(+2.86%) |
Sep 26, 2017 | 21.26 | 21.36 | 20.91 | 21.03 | 304,227 | -0.17(-0.78%) |
Sep 25, 2017 | 20.98 | 21.26 | 20.97 | 21.20 | 220,436 | +0.22(+1.06%) |
Sep 22, 2017 | 20.74 | 21.14 | 20.68 | 20.98 | 210,744 | +0.27(+1.29%) |
Sep 21, 2017 | 20.80 | 20.87 | 20.67 | 20.71 | 203,481 | -0.15(-0.71%) |
Sep 20, 2017 | 20.91 | 21.02 | 20.77 | 20.86 | 204,017 | -0.04(-0.18%) |
Sep 19, 2017 | 20.62 | 20.91 | 20.47 | 20.89 | 262,319 | +0.28(+1.35%) |
Sep 18, 2017 | 20.31 | 20.65 | 20.25 | 20.62 | 168,322 | +0.43(+2.11%) |
Sep 15, 2017 | 20.26 | 20.36 | 20.08 | 20.19 | 553,229 | -0.06(-0.27%) |
Sep 14, 2017 | 20.22 | 20.39 | 20.15 | 20.25 | 168,093 | +0.02(+0.09%) |
Sep 13, 2017 | 20.11 | 20.31 | 19.98 | 20.23 | 185,693 | +0.09(+0.46%) |
Sep 12, 2017 | 19.86 | 20.25 | 19.86 | 20.14 | 147,469 | +0.33(+1.67%) |
Sep 11, 2017 | 19.98 | 20.06 | 19.75 | 19.81 | 201,177 | -0.01(-0.05%) |
Sep 08, 2017 | 19.71 | 20.07 | 19.58 | 19.82 | 251,651 | +0.05(+0.23%) |
Sep 07, 2017 | 19.27 | 19.80 | 19.07 | 19.77 | 397,794 | +0.66(+3.46%) |
Sep 06, 2017 | 19.12 | 19.42 | 18.90 | 19.11 | 381,930 | +0.15(+0.77%) |
Sep 05, 2017 | 19.22 | 19.50 | 18.92 | 18.96 | 265,744 | -0.26(-1.34%) |
Sep 01, 2017 | 19.17 | 19.38 | 19.17 | 19.22 | 173,672 | -0.02(-0.10%) |
Aug 31, 2017 | 19.19 | 19.45 | 19.08 | 19.24 | 221,453 | +0.12(+0.63%) |
Aug 30, 2017 | 19.04 | 19.15 | 18.90 | 19.12 | 291,784 | +0.08(+0.43%) |
Aug 29, 2017 | 18.85 | 19.18 | 18.85 | 19.04 | 181,217 | +0.06(+0.34%) |
Aug 28, 2017 | 19.22 | 19.32 | 18.90 | 18.97 | 246,649 | -0.06(-0.34%) |
Aug 25, 2017 | 18.63 | 19.10 | 18.59 | 19.04 | 209,741 | +0.53(+2.88%) |
Aug 24, 2017 | 18.50 | 18.63 | 18.37 | 18.50 | 192,558 | +0.02(+0.10%) |
Aug 23, 2017 | 18.90 | 19.09 | 18.48 | 18.48 | 185,683 | -0.52(-2.76%) |
Aug 22, 2017 | 18.87 | 19.07 | 18.81 | 19.01 | 365,724 | +0.20(+1.07%) |
Aug 21, 2017 | 18.63 | 19.11 | 18.54 | 18.81 | 324,727 | +0.11(+0.59%) |
Aug 18, 2017 | 19.21 | 19.63 | 18.61 | 18.70 | 615,101 | -0.38(-1.98%) |
Aug 17, 2017 | 19.06 | 20.00 | 18.87 | 19.07 | 1,091,097 | -3.06(-13.82%) |
Aug 16, 2017 | 21.90 | 22.41 | 21.75 | 22.13 | 273,647 | +0.27(+1.22%) |
Aug 15, 2017 | 22.51 | 22.51 | 21.72 | 21.86 | 175,245 | -0.51(-2.30%) |
Aug 14, 2017 | 21.83 | 22.41 | 21.66 | 22.38 | 186,358 | +0.72(+3.31%) |
Aug 11, 2017 | 21.41 | 21.71 | 20.91 | 21.66 | 156,389 | +0.15(+0.68%) |
Aug 10, 2017 | 21.37 | 21.79 | 21.37 | 21.52 | 159,843 | +0.07(+0.34%) |
Aug 09, 2017 | 21.42 | 21.74 | 21.31 | 21.44 | 112,460 | -0.07(-0.34%) |
Aug 08, 2017 | 21.47 | 21.77 | 21.42 | 21.52 | 76,817 | +0.06(+0.26%) |
Aug 07, 2017 | 21.43 | 21.58 | 21.29 | 21.46 | 124,280 | +0.03(+0.13%) |
Aug 04, 2017 | 21.18 | 21.44 | 21.18 | 21.43 | 112,065 | +0.30(+1.43%) |
Aug 03, 2017 | 21.29 | 21.44 | 21.09 | 21.13 | 111,155 | -0.15(-0.69%) |
Aug 02, 2017 | 21.50 | 21.64 | 21.26 | 21.28 | 163,159 | -0.28(-1.32%) |