Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.85 | 24.01 | 23.68 | 24.01 | 36,667 | +0.86(+3.72%) |
Oct 30, 2017 | 23.36 | 22.78 | 23.15 | 65,302 | -0.29(-1.25%) | |
Oct 27, 2017 | 24.39 | 24.61 | 23.38 | 23.45 | 72,418 | -0.61(-2.52%) |
Oct 26, 2017 | 24.08 | 24.16 | 23.84 | 24.05 | 73,308 | -0.15(-0.61%) |
Oct 25, 2017 | 23.38 | 24.33 | 23.35 | 24.20 | 77,755 | +0.87(+3.74%) |
Oct 24, 2017 | 23.52 | 23.52 | 23.03 | 23.33 | 26,681 | -0.16(-0.67%) |
Oct 23, 2017 | 23.18 | 23.48 | 23.18 | 23.48 | 42,369 | +0.48(+2.09%) |
Oct 20, 2017 | 22.96 | 23.30 | 22.91 | 23.00 | 96,017 | +0.20(+0.86%) |
Oct 19, 2017 | 22.54 | 22.86 | 22.54 | 22.81 | 120,462 | +0.73(+3.33%) |
Oct 18, 2017 | 21.92 | 22.09 | 21.78 | 22.07 | 27,894 | -0.13(-0.57%) |
Oct 17, 2017 | 22.08 | 22.47 | 22.06 | 22.20 | 51,012 | +0.41(+1.89%) |
Oct 16, 2017 | 21.47 | 21.79 | 21.47 | 21.79 | 45,122 | +0.03(+0.14%) |
Oct 13, 2017 | 21.75 | 21.89 | 21.64 | 21.76 | 77,902 | -0.74(-3.31%) |
Oct 12, 2017 | 22.39 | 22.51 | 22.24 | 22.50 | 26,602 | +0.36(+1.64%) |
Oct 11, 2017 | 22.33 | 22.50 | 22.11 | 22.14 | 68,220 | -0.50(-2.21%) |
Oct 10, 2017 | 22.62 | 22.97 | 22.62 | 22.64 | 62,726 | -0.42(-1.83%) |
Oct 09, 2017 | 23.16 | 23.26 | 22.93 | 23.06 | 47,119 | +0.08(+0.34%) |
Oct 06, 2017 | 22.50 | 23.06 | 22.50 | 22.98 | 139,584 | +0.63(+2.80%) |
Oct 05, 2017 | 22.50 | 22.50 | 22.03 | 22.36 | 108,601 | -0.24(-1.08%) |
Oct 04, 2017 | 22.49 | 22.67 | 22.36 | 22.60 | 43,413 | -0.18(-0.77%) |
Oct 03, 2017 | 23.10 | 23.10 | 22.72 | 22.78 | 45,335 | -0.42(-1.82%) |
Oct 02, 2017 | 22.80 | 23.24 | 22.78 | 23.20 | 52,290 | +0.58(+2.55%) |
Sep 29, 2017 | 22.86 | 22.89 | 22.47 | 22.62 | 84,788 | -0.70(-2.98%) |
Sep 28, 2017 | 23.05 | 23.64 | 23.01 | 23.32 | 60,501 | -0.12(-0.50%) |
Sep 27, 2017 | 23.27 | 23.62 | 23.21 | 23.44 | 48,663 | +0.13(+0.55%) |
Sep 26, 2017 | 22.65 | 23.60 | 22.63 | 23.31 | 86,711 | +0.51(+2.23%) |
Sep 25, 2017 | 23.45 | 23.45 | 22.75 | 22.80 | 126,641 | -1.34(-5.56%) |
Sep 22, 2017 | 23.98 | 24.25 | 23.77 | 24.14 | 41,637 | -0.10(-0.40%) |
Sep 21, 2017 | 24.27 | 24.45 | 23.95 | 24.24 | 61,584 | -0.17(-0.68%) |
Sep 20, 2017 | 24.43 | 25.06 | 23.86 | 24.40 | 69,053 | +0.02(+0.08%) |
Sep 19, 2017 | 24.66 | 24.97 | 24.37 | 24.39 | 71,599 | -0.20(-0.80%) |
Sep 18, 2017 | 23.91 | 24.68 | 23.83 | 24.58 | 72,554 | +0.85(+3.59%) |
Sep 15, 2017 | 23.89 | 24.10 | 23.69 | 23.73 | 102,198 | -0.21(-0.86%) |
Sep 14, 2017 | 24.39 | 24.42 | 23.78 | 23.93 | 41,547 | -0.24(-1.01%) |
Sep 13, 2017 | 23.69 | 24.48 | 23.69 | 24.18 | 73,979 | +0.35(+1.48%) |
Sep 12, 2017 | 23.92 | 23.99 | 23.64 | 23.83 | 34,541 | +0.21(+0.87%) |
Sep 11, 2017 | 24.14 | 24.14 | 23.50 | 23.62 | 138,099 | -1.14(-4.59%) |
Sep 08, 2017 | 23.95 | 24.87 | 23.95 | 24.76 | 79,442 | +0.52(+2.14%) |
Sep 07, 2017 | 24.39 | 24.69 | 24.21 | 24.24 | 72,338 | -0.65(-2.60%) |
Sep 06, 2017 | 25.63 | 25.64 | 24.69 | 24.88 | 82,534 | -1.10(-4.22%) |
Sep 05, 2017 | 25.76 | 26.15 | 25.33 | 25.98 | 94,598 | +0.87(+3.47%) |
Sep 01, 2017 | 25.61 | 25.91 | 24.95 | 25.11 | 111,099 | -0.92(-3.54%) |
Aug 31, 2017 | 26.42 | 26.42 | 25.82 | 26.03 | 114,061 | -1.51(-5.48%) |
Aug 30, 2017 | 28.12 | 28.12 | 27.14 | 27.54 | 51,205 | -0.84(-2.97%) |
Aug 29, 2017 | 29.06 | 29.12 | 28.09 | 28.38 | 45,106 | +0.28(+1.01%) |
Aug 28, 2017 | 27.97 | 28.45 | 27.91 | 28.10 | 39,119 | -0.31(-1.10%) |
Aug 25, 2017 | 29.13 | 29.21 | 28.31 | 28.41 | 82,117 | -0.96(-3.27%) |
Aug 24, 2017 | 29.45 | 29.78 | 29.27 | 29.37 | 39,167 | -0.09(-0.30%) |
Aug 23, 2017 | 30.41 | 30.41 | 29.33 | 29.46 | 70,348 | -0.80(-2.65%) |
Aug 22, 2017 | 30.34 | 30.41 | 30.08 | 30.26 | 52,028 | -0.57(-1.84%) |
Aug 21, 2017 | 30.53 | 31.03 | 30.45 | 30.83 | 47,019 | +0.34(+1.12%) |
Aug 18, 2017 | 31.56 | 31.97 | 30.30 | 30.49 | 113,281 | -0.65(-2.08%) |
Aug 17, 2017 | 30.70 | 31.13 | 30.36 | 31.13 | 83,040 | -0.02(-0.06%) |
Aug 16, 2017 | 30.53 | 31.46 | 30.36 | 31.15 | 37,181 | -0.27(-0.87%) |
Aug 15, 2017 | 32.04 | 32.04 | 31.19 | 31.43 | 33,601 | -0.33(-1.05%) |
Aug 14, 2017 | 30.98 | 31.76 | 30.66 | 31.76 | 43,217 | -0.03(-0.09%) |
Aug 11, 2017 | 31.83 | 32.03 | 31.36 | 31.79 | 94,938 | +0.17(+0.53%) |
Aug 10, 2017 | 30.03 | 31.62 | 30.02 | 31.62 | 112,067 | +1.36(+4.50%) |
Aug 09, 2017 | 30.24 | 30.85 | 30.17 | 30.26 | 90,358 | -0.02(-0.06%) |
Aug 08, 2017 | 29.97 | 30.28 | 29.62 | 30.28 | 113,953 | -0.37(-1.21%) |
Aug 07, 2017 | 30.75 | 30.83 | 30.30 | 30.65 | 75,637 | -0.56(-1.79%) |
Aug 04, 2017 | 31.50 | 31.86 | 31.12 | 31.21 | 45,577 | -0.24(-0.78%) |
Aug 03, 2017 | 31.14 | 31.63 | 30.93 | 31.46 | 31,901 | +0.09(+0.28%) |
Aug 02, 2017 | 31.50 | 32.28 | 31.02 | 31.37 | 70,669 | -0.53(-1.66%) |