Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.30 | 23.38 | 22.92 | 22.92 | 19,411 | -0.58(-2.47%) |
Oct 30, 2017 | 23.15 | 23.54 | 23.13 | 23.50 | 128,552 | +0.50(+2.17%) |
Oct 27, 2017 | 22.83 | 23.34 | 22.73 | 23.00 | 10,160 | -0.47(-2.00%) |
Oct 26, 2017 | 23.64 | 23.71 | 23.29 | 23.47 | 13,259 | +0.72(+3.16%) |
Oct 25, 2017 | 22.63 | 22.99 | 22.27 | 22.75 | 6,675 | -0.24(-1.04%) |
Oct 24, 2017 | 23.50 | 23.50 | 22.61 | 22.99 | 10,255 | -0.29(-1.23%) |
Oct 23, 2017 | 23.72 | 23.73 | 22.92 | 23.28 | 8,611 | -0.03(-0.15%) |
Oct 20, 2017 | 24.00 | 24.00 | 23.31 | 23.31 | 43,191 | -0.69(-2.88%) |
Oct 19, 2017 | 24.25 | 24.28 | 23.56 | 24.00 | 26,574 | -0.11(-0.44%) |
Oct 18, 2017 | 24.45 | 24.52 | 24.10 | 24.11 | 18,617 | -0.27(-1.13%) |
Oct 17, 2017 | 24.39 | 24.51 | 24.30 | 24.38 | 19,678 | -0.42(-1.69%) |
Oct 16, 2017 | 25.52 | 25.52 | 24.58 | 24.80 | 16,026 | -0.62(-2.44%) |
Oct 13, 2017 | 25.74 | 25.74 | 25.41 | 25.42 | 12,910 | -0.29(-1.13%) |
Oct 12, 2017 | 26.14 | 26.18 | 25.70 | 25.71 | 35,636 | -0.44(-1.68%) |
Oct 11, 2017 | 26.42 | 26.81 | 26.07 | 26.15 | 70,991 | -0.57(-2.13%) |
Oct 10, 2017 | 26.04 | 26.94 | 25.91 | 26.72 | 32,061 | +0.21(+0.79%) |
Oct 09, 2017 | 26.21 | 27.25 | 26.05 | 26.51 | 30,812 | -0.04(-0.15%) |
Oct 06, 2017 | 25.88 | 26.96 | 25.75 | 26.55 | 74,002 | +0.35(+1.34%) |
Oct 05, 2017 | 25.00 | 26.20 | 24.95 | 26.20 | 31,056 | +1.21(+4.84%) |
Oct 04, 2017 | 24.05 | 25.00 | 24.05 | 24.99 | 91,127 | +1.03(+4.30%) |
Oct 03, 2017 | 22.85 | 24.48 | 22.85 | 23.96 | 81,270 | +1.39(+6.16%) |
Oct 02, 2017 | 22.49 | 22.57 | 22.49 | 22.57 | 5,687 | -0.04(-0.18%) |
Sep 29, 2017 | 22.25 | 22.61 | 22.25 | 22.61 | 2,966 | +0.61(+2.77%) |
Sep 28, 2017 | 21.91 | 22.02 | 21.85 | 22.00 | 12,335 | +0.20(+0.92%) |
Sep 27, 2017 | 21.73 | 21.98 | 21.73 | 21.80 | 4,643 | -0.02(-0.07%) |
Sep 26, 2017 | 21.70 | 21.82 | 21.70 | 21.82 | 9,761 | +0.12(+0.53%) |
Sep 25, 2017 | 21.39 | 21.71 | 21.25 | 21.70 | 27,433 | +0.20(+0.93%) |
Sep 21, 2017 | 21.50 | 21.50 | 21.50 | 1 | +0.00(+0.00%) | |
Sep 20, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 501 | +0.20(+0.94%) |
Sep 18, 2017 | 21.30 | 21.30 | 21.30 | 0 | -0.57(-2.61%) | |
Sep 15, 2017 | 21.87 | 21.87 | 21.87 | 21.87 | 493 | +0.81(+3.85%) |
Sep 12, 2017 | 21.06 | 21.06 | 21.06 | 1 | -0.04(-0.19%) | |
Sep 11, 2017 | 20.85 | 21.17 | 20.85 | 21.10 | 1,639 | +0.21(+1.01%) |
Sep 08, 2017 | 21.10 | 21.11 | 20.88 | 20.89 | 782 | -0.07(-0.35%) |
Sep 07, 2017 | 20.70 | 20.96 | 20.70 | 20.96 | 836 | +0.23(+1.12%) |
Sep 06, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 103 | -0.07(-0.31%) |
Sep 05, 2017 | 20.59 | 20.88 | 20.58 | 20.80 | 10,538 | +0.10(+0.46%) |
Sep 01, 2017 | 20.66 | 20.83 | 20.52 | 20.70 | 13,388 | -0.20(-0.96%) |
Aug 31, 2017 | 20.62 | 20.90 | 20.60 | 20.90 | 7,794 | +0.11(+0.55%) |
Aug 30, 2017 | 20.57 | 20.79 | 20.57 | 20.79 | 2,926 | +0.29(+1.39%) |
Aug 29, 2017 | 20.55 | 20.63 | 20.50 | 20.50 | 5,312 | -0.29(-1.39%) |
Aug 28, 2017 | 20.72 | 20.89 | 20.69 | 20.79 | 16,357 | +0.28(+1.37%) |
Aug 25, 2017 | 20.51 | 21.93 | 20.51 | 20.51 | 2,816 | -0.26(-1.25%) |
Aug 24, 2017 | 20.50 | 20.77 | 20.10 | 20.77 | 53,842 | +0.14(+0.70%) |
Aug 23, 2017 | 20.65 | 20.87 | 20.50 | 20.62 | 42,956 | -0.04(-0.17%) |
Aug 22, 2017 | 20.57 | 20.97 | 20.51 | 20.66 | 16,025 | -1.31(-5.96%) |
Aug 21, 2017 | 20.56 | 21.97 | 20.36 | 21.97 | 3,246 | +1.42(+6.91%) |
Aug 18, 2017 | 20.35 | 20.62 | 20.35 | 20.55 | 3,909 | +0.20(+0.98%) |
Aug 17, 2017 | 20.41 | 20.55 | 20.35 | 20.35 | 6,535 | -0.32(-1.55%) |
Aug 16, 2017 | 20.39 | 20.67 | 20.35 | 20.67 | 9,843 | +0.03(+0.15%) |
Aug 15, 2017 | 20.44 | 20.64 | 20.35 | 20.64 | 6,361 | +0.37(+1.83%) |
Aug 14, 2017 | 20.29 | 20.50 | 20.11 | 20.27 | 151,386 | +0.46(+2.32%) |
Aug 11, 2017 | 20.40 | 20.49 | 19.81 | 19.81 | 7,103 | -0.79(-3.83%) |
Aug 10, 2017 | 20.33 | 20.60 | 20.33 | 20.60 | 2,021 | +0.09(+0.44%) |
Aug 09, 2017 | 20.74 | 20.74 | 20.51 | 20.51 | 1,321 | -0.21(-1.02%) |
Aug 08, 2017 | 20.76 | 20.82 | 20.72 | 20.72 | 978 | +0.16(+0.78%) |
Aug 07, 2017 | 20.76 | 20.76 | 20.56 | 20.56 | 1,238 | -0.43(-2.05%) |
Aug 04, 2017 | 20.86 | 22.00 | 20.75 | 20.99 | 7,864 | -0.06(-0.29%) |
Aug 03, 2017 | 21.04 | 21.05 | 20.92 | 21.05 | 4,752 | +0.15(+0.72%) |
Aug 02, 2017 | 20.90 | 20.90 | 20.84 | 20.90 | 896 | +0.25(+1.21%) |