Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.75 | 25.85 | 25.53 | 25.67 | 502,236 | +1.00(+4.05%) |
Oct 30, 2017 | 24.62 | 24.71 | 24.53 | 24.67 | 215,710 | -0.40(-1.60%) |
Oct 27, 2017 | 25.04 | 25.18 | 24.95 | 25.07 | 248,974 | +0.04(+0.14%) |
Oct 26, 2017 | 24.84 | 25.10 | 24.81 | 25.04 | 352,353 | +0.30(+1.19%) |
Oct 25, 2017 | 24.64 | 24.75 | 24.56 | 24.74 | 253,486 | +0.28(+1.14%) |
Oct 24, 2017 | 24.48 | 24.59 | 24.43 | 24.46 | 492,297 | +0.63(+2.64%) |
Oct 23, 2017 | 23.92 | 23.92 | 23.79 | 23.83 | 179,719 | +0.07(+0.29%) |
Oct 20, 2017 | 23.74 | 23.77 | 23.71 | 23.76 | 175,794 | -0.13(-0.56%) |
Oct 19, 2017 | 23.93 | 23.95 | 23.80 | 23.89 | 195,882 | -0.03(-0.10%) |
Oct 18, 2017 | 23.75 | 23.93 | 23.74 | 23.92 | 202,394 | +0.14(+0.59%) |
Oct 17, 2017 | 23.49 | 23.83 | 23.38 | 23.78 | 449,518 | +1.03(+4.53%) |
Oct 16, 2017 | 22.72 | 22.77 | 22.70 | 22.75 | 119,537 | -0.07(-0.31%) |
Oct 13, 2017 | 22.86 | 22.91 | 22.76 | 22.82 | 519,817 | -0.29(-1.25%) |
Oct 12, 2017 | 23.06 | 23.15 | 23.04 | 23.11 | 210,969 | +0.06(+0.25%) |
Oct 11, 2017 | 22.99 | 23.07 | 22.95 | 23.05 | 89,141 | -0.21(-0.90%) |
Oct 10, 2017 | 23.17 | 23.29 | 23.10 | 23.26 | 89,826 | +0.06(+0.24%) |
Oct 09, 2017 | 23.24 | 23.31 | 23.19 | 23.21 | 132,208 | -0.41(-1.75%) |
Oct 06, 2017 | 23.85 | 23.96 | 23.53 | 23.62 | 458,818 | -0.35(-1.46%) |
Oct 05, 2017 | 23.86 | 23.98 | 23.85 | 23.97 | 740,640 | -0.14(-0.58%) |
Oct 04, 2017 | 23.99 | 24.13 | 23.93 | 24.11 | 138,871 | +0.15(+0.63%) |
Oct 03, 2017 | 23.84 | 24.01 | 23.84 | 23.96 | 157,378 | +0.35(+1.48%) |
Oct 02, 2017 | 23.57 | 23.68 | 23.57 | 23.61 | 399,067 | -0.08(-0.34%) |
Sep 29, 2017 | 23.54 | 23.75 | 23.53 | 23.69 | 102,368 | +0.15(+0.64%) |
Sep 28, 2017 | 23.56 | 23.59 | 23.52 | 23.54 | 266,568 | -0.14(-0.59%) |
Sep 27, 2017 | 23.29 | 23.69 | 23.27 | 23.68 | 548,248 | +0.57(+2.47%) |
Sep 26, 2017 | 23.01 | 23.22 | 23.01 | 23.11 | 1,021,856 | +0.09(+0.39%) |
Sep 25, 2017 | 23.11 | 23.15 | 22.92 | 23.02 | 79,254 | -0.04(-0.17%) |
Sep 22, 2017 | 23.10 | 23.15 | 23.05 | 23.06 | 48,732 | -0.01(-0.04%) |
Sep 21, 2017 | 22.95 | 23.20 | 22.93 | 23.07 | 545,242 | +0.78(+3.50%) |
Sep 20, 2017 | 22.16 | 22.33 | 22.16 | 22.29 | 270,372 | +0.09(+0.41%) |
Sep 19, 2017 | 22.06 | 22.20 | 22.06 | 22.20 | 93,328 | +0.30(+1.37%) |
Sep 18, 2017 | 21.73 | 21.98 | 21.72 | 21.90 | 2,837,167 | +0.46(+2.15%) |
Sep 15, 2017 | 21.35 | 21.50 | 21.33 | 21.44 | 39,391 | +0.30(+1.42%) |
Sep 14, 2017 | 21.09 | 21.14 | 21.05 | 21.14 | 32,592 | +0.10(+0.48%) |
Sep 13, 2017 | 21.02 | 21.08 | 20.96 | 21.04 | 77,529 | -0.06(-0.28%) |
Sep 12, 2017 | 21.14 | 21.18 | 21.03 | 21.10 | 174,446 | -0.10(-0.47%) |
Sep 11, 2017 | 21.28 | 21.29 | 21.14 | 21.20 | 35,431 | +0.08(+0.38%) |
Sep 08, 2017 | 21.07 | 21.20 | 21.07 | 21.12 | 49,386 | -0.05(-0.24%) |
Sep 07, 2017 | 21.25 | 21.26 | 21.07 | 21.17 | 47,312 | -0.13(-0.61%) |
Sep 06, 2017 | 21.25 | 21.33 | 21.11 | 21.30 | 43,165 | +0.21(+1.00%) |
Sep 05, 2017 | 21.11 | 21.21 | 21.02 | 21.09 | 70,885 | -0.06(-0.28%) |
Sep 01, 2017 | 21.32 | 21.33 | 21.10 | 21.15 | 64,131 | +0.08(+0.38%) |
Aug 31, 2017 | 20.94 | 21.08 | 20.91 | 21.07 | 224,804 | +0.27(+1.30%) |
Aug 30, 2017 | 20.64 | 20.81 | 20.64 | 20.80 | 36,886 | +0.18(+0.85%) |
Aug 29, 2017 | 20.57 | 20.67 | 20.54 | 20.62 | 34,114 | -0.32(-1.50%) |
Aug 28, 2017 | 20.98 | 21.01 | 20.94 | 20.94 | 41,446 | -0.12(-0.59%) |
Aug 25, 2017 | 21.01 | 21.13 | 20.98 | 21.07 | 36,666 | +0.38(+1.81%) |
Aug 24, 2017 | 20.80 | 20.82 | 20.69 | 20.69 | 50,561 | -0.20(-0.93%) |
Aug 23, 2017 | 20.91 | 20.93 | 20.83 | 20.89 | 56,123 | -0.01(-0.07%) |
Aug 22, 2017 | 20.90 | 20.94 | 20.89 | 20.90 | 46,121 | +0.01(+0.05%) |
Aug 21, 2017 | 20.84 | 20.90 | 20.71 | 20.89 | 73,542 | -0.01(-0.05%) |
Aug 18, 2017 | 20.99 | 20.99 | 20.81 | 20.90 | 142,480 | -0.09(-0.43%) |
Aug 17, 2017 | 21.14 | 21.19 | 20.99 | 20.99 | 131,179 | -0.36(-1.69%) |
Aug 16, 2017 | 21.45 | 21.47 | 21.25 | 21.35 | 64,647 | +0.16(+0.76%) |
Aug 15, 2017 | 21.19 | 21.25 | 21.10 | 21.19 | 59,917 | +0.15(+0.71%) |
Aug 14, 2017 | 21.01 | 21.14 | 20.98 | 21.04 | 82,365 | +0.19(+0.91%) |
Aug 11, 2017 | 20.86 | 20.93 | 20.75 | 20.85 | 33,087 | +0.04(+0.19%) |
Aug 10, 2017 | 20.83 | 20.87 | 20.70 | 20.81 | 48,164 | -0.15(-0.72%) |
Aug 09, 2017 | 20.87 | 20.99 | 20.82 | 20.96 | 67,754 | -0.09(-0.45%) |
Aug 08, 2017 | 21.13 | 21.24 | 21.02 | 21.05 | 35,174 | -0.25(-1.15%) |
Aug 07, 2017 | 21.31 | 21.33 | 21.24 | 21.30 | 39,380 | -0.20(-0.93%) |
Aug 04, 2017 | 21.20 | 21.56 | 21.20 | 21.50 | 46,084 | +0.33(+1.56%) |
Aug 03, 2017 | 21.23 | 21.23 | 21.13 | 21.17 | 70,527 | +0.11(+0.51%) |
Aug 02, 2017 | 21.15 | 21.15 | 20.95 | 21.06 | 35,586 | -0.14(-0.67%) |