Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.85 | 25.35 | 23.85 | 25.15 | 9,189 | +1.40(+5.89%) |
Oct 30, 2017 | 25.70 | 25.70 | 23.65 | 23.75 | 12,783 | -0.80(-3.26%) |
Oct 27, 2017 | 25.10 | 25.10 | 23.95 | 24.55 | 9,506 | -0.50(-2.00%) |
Oct 26, 2017 | 24.75 | 25.05 | 24.75 | 25.05 | 3,979 | -0.65(-2.53%) |
Oct 25, 2017 | 25.50 | 25.75 | 25.50 | 25.70 | 7,930 | -0.15(-0.58%) |
Oct 24, 2017 | 26.00 | 26.07 | 25.85 | 25.85 | 12,101 | +0.15(+0.58%) |
Oct 23, 2017 | 25.65 | 25.90 | 25.65 | 25.70 | 7,421 | -0.30(-1.15%) |
Oct 20, 2017 | 26.10 | 26.10 | 25.85 | 26.00 | 11,514 | +0.00(+0.00%) |
Oct 19, 2017 | 25.85 | 26.00 | 25.80 | 26.00 | 7,924 | +0.00(+0.00%) |
Oct 18, 2017 | 25.90 | 26.15 | 25.90 | 26.00 | 28,656 | +0.10(+0.39%) |
Oct 17, 2017 | 25.90 | 25.90 | 25.75 | 25.90 | 9,295 | +0.00(+0.00%) |
Oct 16, 2017 | 25.80 | 26.10 | 25.80 | 25.90 | 17,116 | +0.00(+0.00%) |
Oct 13, 2017 | 26.00 | 26.00 | 25.75 | 25.90 | 6,621 | +0.05(+0.19%) |
Oct 12, 2017 | 25.95 | 26.08 | 25.85 | 25.85 | 17,227 | -0.10(-0.39%) |
Oct 11, 2017 | 24.61 | 26.05 | 24.61 | 25.95 | 5,002 | -0.05(-0.19%) |
Oct 10, 2017 | 25.50 | 26.10 | 25.45 | 26.00 | 8,835 | +0.55(+2.16%) |
Oct 09, 2017 | 25.70 | 25.70 | 24.95 | 25.45 | 5,855 | -0.25(-0.97%) |
Oct 06, 2017 | 25.61 | 25.80 | 25.45 | 25.70 | 10,910 | +0.10(+0.39%) |
Oct 05, 2017 | 25.50 | 25.60 | 25.40 | 25.60 | 7,651 | -0.35(-1.35%) |
Oct 04, 2017 | 24.94 | 26.10 | 24.94 | 25.95 | 32,688 | +0.75(+2.98%) |
Oct 03, 2017 | 25.25 | 25.30 | 25.10 | 25.20 | 11,655 | -0.20(-0.79%) |
Oct 02, 2017 | 25.40 | 25.50 | 25.00 | 25.40 | 11,054 | +0.20(+0.79%) |
Sep 29, 2017 | 25.35 | 25.40 | 25.20 | 25.20 | 18,308 | -0.10(-0.40%) |
Sep 28, 2017 | 25.35 | 25.45 | 25.20 | 25.30 | 10,900 | -0.05(-0.20%) |
Sep 27, 2017 | 25.20 | 25.40 | 25.00 | 25.35 | 14,498 | +0.00(+0.00%) |
Sep 26, 2017 | 25.10 | 25.62 | 25.10 | 25.35 | 7,249 | +0.05(+0.20%) |
Sep 25, 2017 | 25.10 | 25.55 | 24.65 | 25.30 | 22,280 | -0.10(-0.39%) |
Sep 22, 2017 | 24.25 | 25.65 | 24.05 | 25.40 | 36,973 | +1.20(+4.96%) |
Sep 21, 2017 | 23.35 | 24.26 | 23.35 | 24.20 | 12,166 | +0.00(+0.00%) |
Sep 20, 2017 | 23.65 | 24.25 | 23.00 | 24.20 | 23,798 | +0.85(+3.64%) |
Sep 19, 2017 | 22.40 | 23.45 | 22.40 | 23.35 | 6,167 | +0.00(+0.00%) |
Sep 18, 2017 | 22.90 | 23.60 | 22.20 | 23.35 | 12,434 | +0.55(+2.41%) |
Sep 15, 2017 | 24.25 | 24.40 | 22.80 | 22.80 | 46,878 | -1.40(-5.79%) |
Sep 14, 2017 | 23.66 | 24.30 | 23.66 | 24.20 | 7,577 | -0.05(-0.21%) |
Sep 13, 2017 | 24.20 | 24.35 | 24.00 | 24.25 | 21,841 | +0.10(+0.41%) |
Sep 12, 2017 | 23.75 | 24.30 | 23.70 | 24.15 | 17,229 | +0.40(+1.68%) |
Sep 11, 2017 | 23.75 | 23.75 | 23.60 | 23.75 | 8,733 | +0.30(+1.28%) |
Sep 08, 2017 | 23.45 | 23.75 | 23.45 | 23.45 | 7,793 | +0.00(+0.00%) |
Sep 07, 2017 | 23.35 | 23.70 | 23.30 | 23.45 | 6,407 | +0.00(+0.00%) |
Sep 06, 2017 | 23.90 | 23.90 | 22.50 | 23.45 | 16,075 | -0.50(-2.09%) |
Sep 05, 2017 | 24.00 | 24.25 | 23.50 | 23.95 | 14,125 | -0.25(-1.03%) |
Sep 01, 2017 | 23.85 | 24.20 | 23.80 | 24.20 | 11,082 | +0.35(+1.47%) |
Aug 31, 2017 | 23.70 | 24.05 | 22.85 | 23.85 | 11,607 | +0.00(+0.00%) |
Aug 30, 2017 | 23.50 | 24.20 | 23.40 | 23.85 | 6,976 | +0.25(+1.06%) |
Aug 29, 2017 | 23.38 | 23.65 | 23.38 | 23.60 | 3,390 | +0.30(+1.29%) |
Aug 28, 2017 | 22.90 | 23.50 | 22.80 | 23.30 | 5,712 | +0.60(+2.64%) |
Aug 25, 2017 | 22.35 | 22.80 | 22.25 | 22.70 | 7,375 | +0.15(+0.67%) |
Aug 24, 2017 | 22.60 | 22.40 | 22.55 | 6,863 | +0.15(+0.67%) | |
Aug 23, 2017 | 23.35 | 23.35 | 22.35 | 22.40 | 8,472 | -0.70(-3.03%) |
Aug 22, 2017 | 23.40 | 23.60 | 23.00 | 23.10 | 8,336 | -0.50(-2.12%) |
Aug 21, 2017 | 23.30 | 23.70 | 22.90 | 23.60 | 10,462 | +0.35(+1.51%) |
Aug 18, 2017 | 22.90 | 23.35 | 22.64 | 23.25 | 13,512 | +0.05(+0.22%) |
Aug 17, 2017 | 23.30 | 23.50 | 22.80 | 23.20 | 12,063 | -0.30(-1.28%) |
Aug 16, 2017 | 23.40 | 23.60 | 23.15 | 23.50 | 16,506 | +0.05(+0.21%) |
Aug 15, 2017 | 23.70 | 23.77 | 23.35 | 23.45 | 8,792 | -0.25(-1.05%) |
Aug 14, 2017 | 22.75 | 23.75 | 22.75 | 23.70 | 13,543 | +0.72(+3.16%) |
Aug 11, 2017 | 22.48 | 23.75 | 22.45 | 22.98 | 12,968 | +0.08(+0.33%) |
Aug 10, 2017 | 22.35 | 22.95 | 22.35 | 22.90 | 9,113 | +0.20(+0.88%) |
Aug 09, 2017 | 22.80 | 22.90 | 22.50 | 22.70 | 10,778 | -0.35(-1.52%) |
Aug 08, 2017 | 23.05 | 23.10 | 23.00 | 23.05 | 7,559 | +0.00(+0.00%) |
Aug 07, 2017 | 22.45 | 23.10 | 22.15 | 23.05 | 10,487 | +0.80(+3.60%) |
Aug 04, 2017 | 22.45 | 22.45 | 22.05 | 22.25 | 5,608 | +0.05(+0.23%) |
Aug 03, 2017 | 22.55 | 22.55 | 22.10 | 22.20 | 4,245 | -0.20(-0.89%) |
Aug 02, 2017 | 22.45 | 22.55 | 22.20 | 22.40 | 7,655 | -0.15(-0.67%) |