Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.96 | 23.15 | 22.89 | 22.97 | 512,033 | +0.10(+0.44%) |
Oct 30, 2017 | 22.76 | 22.91 | 22.66 | 22.87 | 622,085 | -0.05(-0.22%) |
Oct 27, 2017 | 22.49 | 22.93 | 22.25 | 22.92 | 607,400 | +0.49(+2.18%) |
Oct 26, 2017 | 22.10 | 22.47 | 22.08 | 22.43 | 527,969 | +0.26(+1.17%) |
Oct 25, 2017 | 22.14 | 22.46 | 22.09 | 22.17 | 768,858 | -0.15(-0.67%) |
Oct 24, 2017 | 22.48 | 22.54 | 22.11 | 22.32 | 1,060,729 | -0.27(-1.20%) |
Oct 23, 2017 | 22.80 | 22.97 | 22.33 | 22.59 | 829,139 | -0.42(-1.83%) |
Oct 20, 2017 | 23.50 | 24.03 | 22.86 | 23.01 | 4,110,119 | -1.61(-6.54%) |
Oct 19, 2017 | 24.78 | 24.92 | 24.42 | 24.62 | 590,719 | -0.37(-1.48%) |
Oct 18, 2017 | 23.94 | 25.02 | 23.60 | 24.99 | 1,491,577 | +0.55(+2.25%) |
Oct 17, 2017 | 24.19 | 24.47 | 24.11 | 24.44 | 415,563 | +0.13(+0.53%) |
Oct 16, 2017 | 24.65 | 24.70 | 24.23 | 24.31 | 435,447 | -0.29(-1.18%) |
Oct 13, 2017 | 24.62 | 24.73 | 24.42 | 24.60 | 575,197 | +0.15(+0.61%) |
Oct 12, 2017 | 24.03 | 24.55 | 23.96 | 24.45 | 677,918 | +0.55(+2.30%) |
Oct 11, 2017 | 23.77 | 24.00 | 23.77 | 23.90 | 456,215 | +0.08(+0.34%) |
Oct 10, 2017 | 23.57 | 23.84 | 23.39 | 23.82 | 507,581 | +0.26(+1.10%) |
Oct 09, 2017 | 23.72 | 23.82 | 23.53 | 23.56 | 287,729 | -0.16(-0.67%) |
Oct 06, 2017 | 23.64 | 23.78 | 23.50 | 23.72 | 317,653 | +0.08(+0.34%) |
Oct 05, 2017 | 23.72 | 23.86 | 23.55 | 23.64 | 225,812 | -0.13(-0.55%) |
Oct 04, 2017 | 23.26 | 23.77 | 23.20 | 23.77 | 595,738 | +0.57(+2.46%) |
Oct 03, 2017 | 23.04 | 23.31 | 23.04 | 23.20 | 491,058 | +0.29(+1.27%) |
Oct 02, 2017 | 22.77 | 23.04 | 22.66 | 22.91 | 478,679 | +0.24(+1.06%) |
Sep 29, 2017 | 23.08 | 23.20 | 22.65 | 22.67 | 544,074 | -0.42(-1.82%) |
Sep 28, 2017 | 23.10 | 23.47 | 22.89 | 23.09 | 531,720 | +0.04(+0.17%) |
Sep 27, 2017 | 22.72 | 23.07 | 22.67 | 23.05 | 552,961 | +0.39(+1.72%) |
Sep 26, 2017 | 22.59 | 22.95 | 22.54 | 22.66 | 373,235 | +0.07(+0.31%) |
Sep 25, 2017 | 22.66 | 22.73 | 22.18 | 22.59 | 510,969 | -0.06(-0.26%) |
Sep 22, 2017 | 22.77 | 23.14 | 22.64 | 22.65 | 284,281 | -0.15(-0.66%) |
Sep 21, 2017 | 22.91 | 23.12 | 22.70 | 22.80 | 467,466 | -0.11(-0.48%) |
Sep 20, 2017 | 22.21 | 23.22 | 22.09 | 22.91 | 748,659 | +0.84(+3.81%) |
Sep 19, 2017 | 22.45 | 22.51 | 22.02 | 22.07 | 417,960 | -0.33(-1.47%) |
Sep 18, 2017 | 22.34 | 22.68 | 22.30 | 22.40 | 490,474 | +0.10(+0.45%) |
Sep 15, 2017 | 22.59 | 22.73 | 21.95 | 22.30 | 1,268,159 | -0.24(-1.06%) |
Sep 14, 2017 | 22.52 | 22.76 | 22.40 | 22.54 | 520,293 | +0.14(+0.63%) |
Sep 13, 2017 | 22.34 | 22.56 | 22.21 | 22.40 | 447,459 | +0.05(+0.22%) |
Sep 12, 2017 | 21.87 | 22.35 | 21.86 | 22.35 | 692,071 | +0.49(+2.24%) |
Sep 11, 2017 | 21.79 | 22.25 | 21.73 | 21.86 | 428,423 | +0.22(+1.02%) |
Sep 08, 2017 | 21.51 | 21.96 | 21.46 | 21.64 | 517,184 | +0.14(+0.65%) |
Sep 07, 2017 | 21.74 | 21.99 | 21.48 | 21.50 | 531,249 | -0.23(-1.06%) |
Sep 06, 2017 | 22.00 | 22.00 | 21.70 | 21.73 | 533,715 | -0.25(-1.14%) |
Sep 05, 2017 | 21.66 | 21.98 | 21.53 | 21.98 | 387,067 | +0.25(+1.15%) |
Sep 01, 2017 | 21.73 | 21.98 | 21.64 | 21.73 | 358,161 | +0.02(+0.09%) |
Aug 31, 2017 | 21.69 | 21.87 | 21.63 | 21.71 | 445,077 | +0.12(+0.56%) |
Aug 30, 2017 | 21.60 | 21.69 | 21.44 | 21.59 | 378,561 | -0.03(-0.14%) |
Aug 29, 2017 | 21.77 | 21.91 | 21.61 | 21.62 | 383,956 | -0.26(-1.19%) |
Aug 28, 2017 | 21.63 | 21.95 | 21.61 | 21.88 | 617,142 | +0.30(+1.39%) |
Aug 25, 2017 | 21.62 | 21.83 | 21.57 | 21.58 | 666,677 | -0.27(-1.24%) |
Aug 24, 2017 | 21.81 | 22.09 | 21.75 | 21.85 | 495,829 | +0.21(+0.97%) |
Aug 23, 2017 | 21.58 | 21.99 | 21.45 | 21.64 | 662,792 | -0.13(-0.60%) |
Aug 22, 2017 | 21.50 | 22.13 | 21.40 | 21.77 | 816,708 | -0.31(-1.40%) |
Aug 21, 2017 | 22.03 | 22.14 | 21.85 | 22.08 | 728,447 | +0.01(+0.05%) |
Aug 18, 2017 | 21.36 | 22.15 | 21.25 | 22.07 | 1,041,968 | +0.59(+2.75%) |
Aug 17, 2017 | 21.55 | 21.86 | 21.45 | 21.48 | 445,299 | -0.18(-0.83%) |
Aug 16, 2017 | 21.65 | 21.80 | 21.34 | 21.66 | 679,075 | +0.03(+0.14%) |
Aug 15, 2017 | 22.10 | 22.37 | 21.52 | 21.63 | 755,585 | -0.55(-2.48%) |
Aug 14, 2017 | 22.56 | 22.65 | 22.04 | 22.18 | 566,983 | -0.18(-0.81%) |
Aug 11, 2017 | 22.65 | 22.73 | 21.91 | 22.36 | 1,181,477 | -0.10(-0.45%) |
Aug 10, 2017 | 23.00 | 23.05 | 22.24 | 22.46 | 1,510,454 | -0.56(-2.43%) |
Aug 09, 2017 | 24.30 | 25.26 | 21.80 | 23.02 | 2,677,728 | -2.29(-9.05%) |
Aug 08, 2017 | 25.77 | 26.31 | 25.29 | 25.31 | 987,219 | -0.41(-1.59%) |
Aug 07, 2017 | 25.26 | 25.88 | 25.15 | 25.72 | 621,353 | +0.33(+1.30%) |
Aug 04, 2017 | 25.00 | 25.46 | 24.73 | 25.39 | 441,427 | +0.39(+1.56%) |
Aug 03, 2017 | 24.75 | 25.06 | 24.75 | 25.00 | 384,168 | +0.14(+0.56%) |
Aug 02, 2017 | 24.80 | 25.04 | 24.64 | 24.86 | 349,582 | -0.01(-0.04%) |