Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.84 | 24.26 | 23.72 | 24.09 | 213,514 | +0.31(+1.31%) |
Oct 30, 2017 | 23.92 | 24.11 | 23.68 | 23.77 | 164,140 | -0.34(-1.42%) |
Oct 27, 2017 | 24.81 | 25.23 | 23.46 | 24.11 | 308,923 | -2.60(-9.72%) |
Oct 26, 2017 | 26.58 | 26.83 | 26.35 | 26.71 | 64,497 | +0.27(+1.01%) |
Oct 25, 2017 | 26.52 | 26.53 | 26.05 | 26.45 | 143,219 | -0.08(-0.31%) |
Oct 24, 2017 | 26.36 | 26.72 | 26.30 | 26.53 | 79,208 | +0.29(+1.10%) |
Oct 23, 2017 | 26.50 | 26.79 | 26.07 | 26.24 | 61,666 | -0.30(-1.12%) |
Oct 20, 2017 | 26.83 | 27.09 | 26.37 | 26.53 | 107,963 | +0.04(+0.14%) |
Oct 19, 2017 | 25.97 | 26.61 | 25.97 | 26.50 | 75,009 | +0.27(+1.02%) |
Oct 18, 2017 | 25.34 | 26.74 | 25.31 | 26.23 | 154,838 | +1.11(+4.40%) |
Oct 17, 2017 | 24.66 | 25.30 | 24.49 | 25.12 | 213,835 | +0.61(+2.48%) |
Oct 16, 2017 | 24.66 | 24.77 | 24.39 | 24.52 | 73,745 | -0.05(-0.21%) |
Oct 13, 2017 | 24.57 | 24.68 | 24.43 | 24.57 | 45,514 | +0.01(+0.03%) |
Oct 12, 2017 | 24.46 | 24.69 | 24.44 | 24.56 | 59,174 | -0.06(-0.24%) |
Oct 11, 2017 | 24.48 | 24.79 | 24.48 | 24.62 | 60,783 | -0.06(-0.24%) |
Oct 10, 2017 | 24.60 | 24.98 | 24.42 | 24.68 | 120,470 | +0.23(+0.94%) |
Oct 09, 2017 | 24.39 | 24.79 | 24.35 | 24.45 | 32,883 | -0.10(-0.39%) |
Oct 06, 2017 | 24.42 | 24.63 | 24.28 | 24.55 | 45,697 | +0.13(+0.52%) |
Oct 05, 2017 | 24.17 | 24.66 | 24.16 | 24.42 | 38,971 | +0.30(+1.23%) |
Oct 04, 2017 | 24.31 | 24.36 | 24.00 | 24.12 | 60,718 | -0.15(-0.61%) |
Oct 03, 2017 | 23.98 | 24.29 | 23.91 | 24.27 | 66,984 | +0.30(+1.24%) |
Oct 02, 2017 | 23.52 | 24.07 | 23.48 | 23.97 | 105,761 | +0.46(+1.96%) |
Sep 29, 2017 | 23.65 | 24.08 | 23.43 | 23.51 | 158,500 | -0.13(-0.53%) |
Sep 28, 2017 | 23.55 | 23.74 | 23.31 | 23.64 | 209,556 | +0.19(+0.79%) |
Sep 27, 2017 | 23.55 | 23.94 | 23.29 | 23.45 | 542,057 | -0.10(-0.41%) |
Sep 26, 2017 | 23.56 | 23.64 | 23.34 | 23.55 | 156,199 | +0.04(+0.16%) |
Sep 25, 2017 | 23.59 | 23.76 | 23.17 | 23.51 | 92,025 | +0.01(+0.03%) |
Sep 22, 2017 | 23.53 | 23.66 | 23.30 | 23.51 | 52,023 | -0.05(-0.22%) |
Sep 21, 2017 | 23.98 | 24.01 | 23.40 | 23.56 | 128,853 | -0.28(-1.18%) |
Sep 20, 2017 | 23.20 | 24.18 | 23.08 | 23.84 | 75,607 | +0.53(+2.26%) |
Sep 19, 2017 | 23.00 | 23.62 | 22.93 | 23.31 | 70,471 | +0.16(+0.71%) |
Sep 18, 2017 | 22.52 | 23.22 | 22.45 | 23.15 | 93,236 | +0.77(+3.45%) |
Sep 15, 2017 | 22.61 | 22.61 | 22.18 | 22.38 | 239,287 | -0.19(-0.86%) |
Sep 14, 2017 | 23.14 | 23.64 | 22.42 | 22.57 | 129,670 | -0.50(-2.19%) |
Sep 13, 2017 | 22.98 | 23.21 | 22.97 | 23.08 | 56,539 | +0.10(+0.42%) |
Sep 12, 2017 | 22.96 | 23.17 | 22.85 | 22.98 | 38,897 | +0.29(+1.28%) |
Sep 11, 2017 | 22.56 | 22.93 | 22.15 | 22.69 | 88,550 | +0.30(+1.33%) |
Sep 08, 2017 | 22.12 | 22.63 | 22.03 | 22.39 | 92,363 | +0.22(+1.00%) |
Sep 07, 2017 | 22.53 | 22.62 | 21.83 | 22.17 | 101,884 | -0.26(-1.16%) |
Sep 06, 2017 | 22.62 | 22.93 | 22.42 | 22.43 | 78,847 | -0.11(-0.49%) |
Sep 05, 2017 | 22.79 | 22.79 | 22.42 | 22.54 | 109,741 | -0.25(-1.11%) |
Sep 01, 2017 | 22.63 | 22.85 | 22.63 | 22.79 | 54,056 | +0.13(+0.56%) |
Aug 31, 2017 | 22.27 | 22.73 | 22.19 | 22.67 | 134,004 | +0.53(+2.41%) |
Aug 30, 2017 | 22.16 | 22.34 | 22.04 | 22.13 | 92,495 | -0.07(-0.30%) |
Aug 29, 2017 | 21.95 | 22.41 | 21.91 | 22.20 | 125,323 | +0.10(+0.44%) |
Aug 28, 2017 | 22.19 | 22.40 | 21.72 | 22.10 | 73,799 | -0.05(-0.23%) |
Aug 25, 2017 | 22.13 | 22.27 | 21.90 | 22.16 | 48,088 | +0.13(+0.61%) |
Aug 24, 2017 | 22.33 | 22.42 | 21.84 | 22.02 | 71,093 | -0.16(-0.74%) |
Aug 23, 2017 | 21.93 | 22.24 | 21.87 | 22.19 | 86,644 | +0.06(+0.27%) |
Aug 22, 2017 | 22.06 | 22.22 | 21.93 | 22.13 | 96,723 | +0.08(+0.37%) |
Aug 21, 2017 | 21.77 | 22.05 | 21.50 | 22.04 | 89,139 | +0.27(+1.26%) |
Aug 18, 2017 | 21.50 | 21.97 | 21.30 | 21.77 | 106,847 | +0.04(+0.20%) |
Aug 17, 2017 | 22.08 | 22.34 | 21.73 | 21.73 | 110,890 | -0.42(-1.91%) |
Aug 16, 2017 | 22.63 | 22.63 | 22.09 | 22.15 | 72,097 | -0.34(-1.52%) |
Aug 15, 2017 | 22.86 | 23.09 | 22.47 | 22.49 | 118,214 | -0.28(-1.23%) |
Aug 14, 2017 | 21.97 | 22.85 | 21.97 | 22.77 | 137,395 | +1.01(+4.64%) |
Aug 11, 2017 | 21.80 | 22.05 | 21.59 | 21.76 | 134,760 | +0.04(+0.20%) |
Aug 10, 2017 | 22.13 | 22.22 | 21.70 | 21.72 | 88,693 | -0.60(-2.68%) |
Aug 09, 2017 | 22.50 | 22.55 | 22.22 | 22.31 | 79,740 | -0.34(-1.50%) |
Aug 08, 2017 | 22.83 | 23.14 | 22.61 | 22.65 | 110,762 | -0.20(-0.87%) |
Aug 07, 2017 | 23.14 | 23.32 | 22.77 | 22.85 | 195,882 | -0.35(-1.49%) |
Aug 04, 2017 | 23.51 | 23.96 | 23.06 | 23.20 | 158,325 | -0.25(-1.07%) |
Aug 03, 2017 | 23.50 | 23.58 | 23.05 | 23.45 | 174,295 | +0.05(+0.22%) |
Aug 02, 2017 | 23.60 | 24.02 | 23.26 | 23.40 | 134,951 | -0.19(-0.81%) |