Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.11 | 27.47 | 24.90 | 25.06 | 1,307,982 | +0.11(+0.43%) |
Oct 30, 2017 | 24.89 | 24.99 | 24.41 | 24.96 | 561,467 | +0.25(+1.00%) |
Oct 27, 2017 | 25.03 | 25.03 | 24.50 | 24.71 | 290,043 | -0.25(-0.99%) |
Oct 26, 2017 | 25.17 | 25.24 | 24.78 | 24.96 | 331,891 | -0.07(-0.28%) |
Oct 25, 2017 | 25.38 | 25.38 | 24.81 | 25.03 | 402,481 | -0.46(-1.80%) |
Oct 24, 2017 | 24.99 | 25.66 | 24.99 | 25.49 | 322,316 | +0.64(+2.56%) |
Oct 23, 2017 | 25.03 | 25.06 | 24.78 | 24.85 | 297,582 | -0.18(-0.71%) |
Oct 20, 2017 | 25.06 | 25.63 | 24.89 | 25.03 | 698,048 | +0.18(+0.71%) |
Oct 19, 2017 | 24.43 | 24.89 | 24.21 | 24.85 | 570,087 | +0.28(+1.15%) |
Oct 18, 2017 | 24.74 | 24.78 | 24.48 | 24.57 | 519,520 | -0.14(-0.57%) |
Oct 17, 2017 | 24.67 | 24.74 | 24.50 | 24.71 | 359,662 | +0.11(+0.43%) |
Oct 16, 2017 | 24.81 | 24.89 | 24.60 | 24.60 | 340,651 | -0.11(-0.43%) |
Oct 13, 2017 | 24.81 | 24.99 | 24.60 | 24.71 | 371,982 | +0.04(+0.14%) |
Oct 12, 2017 | 24.71 | 25.04 | 24.60 | 24.67 | 693,170 | +0.11(+0.43%) |
Oct 11, 2017 | 24.57 | 24.74 | 24.35 | 24.57 | 542,217 | +0.07(+0.29%) |
Oct 10, 2017 | 24.74 | 24.78 | 24.39 | 24.50 | 455,897 | -0.04(-0.14%) |
Oct 09, 2017 | 24.71 | 24.89 | 24.35 | 24.53 | 276,898 | -0.18(-0.72%) |
Oct 06, 2017 | 24.50 | 24.81 | 24.39 | 24.71 | 421,488 | +0.18(+0.72%) |
Oct 05, 2017 | 24.18 | 24.74 | 24.18 | 24.53 | 485,754 | +0.46(+1.91%) |
Oct 04, 2017 | 24.32 | 24.60 | 23.93 | 24.07 | 722,359 | -0.57(-2.30%) |
Oct 03, 2017 | 24.35 | 24.78 | 24.14 | 24.64 | 770,199 | +0.00(+0.00%) |
Oct 02, 2017 | 24.25 | 24.74 | 24.07 | 24.64 | 988,090 | -0.04(-0.14%) |
Sep 29, 2017 | 25.24 | 25.24 | 24.35 | 24.67 | 1,187,351 | -0.60(-2.38%) |
Sep 28, 2017 | 24.81 | 25.31 | 24.66 | 25.27 | 896,036 | +0.46(+1.85%) |
Sep 27, 2017 | 24.67 | 24.85 | 24.50 | 24.81 | 601,319 | +0.32(+1.30%) |
Sep 26, 2017 | 24.28 | 24.71 | 24.23 | 24.50 | 513,944 | +0.28(+1.17%) |
Sep 25, 2017 | 23.65 | 24.27 | 23.65 | 24.21 | 615,207 | +0.57(+2.39%) |
Sep 22, 2017 | 23.22 | 23.74 | 23.08 | 23.65 | 503,157 | +0.46(+1.98%) |
Sep 21, 2017 | 22.80 | 23.47 | 22.55 | 23.19 | 686,820 | +0.39(+1.71%) |
Sep 20, 2017 | 22.69 | 22.98 | 22.69 | 22.80 | 614,829 | +0.11(+0.47%) |
Sep 19, 2017 | 22.69 | 22.87 | 22.39 | 22.69 | 929,719 | +0.11(+0.47%) |
Sep 18, 2017 | 22.30 | 22.76 | 22.20 | 22.59 | 1,091,336 | +0.46(+2.08%) |
Sep 15, 2017 | 22.13 | 22.16 | 21.77 | 22.13 | 898,672 | +0.04(+0.16%) |
Sep 14, 2017 | 22.16 | 22.34 | 21.89 | 22.09 | 443,946 | -0.11(-0.48%) |
Sep 13, 2017 | 22.45 | 22.55 | 22.13 | 22.20 | 335,209 | -0.28(-1.26%) |
Sep 12, 2017 | 22.48 | 22.59 | 22.30 | 22.48 | 454,614 | +0.07(+0.32%) |
Sep 11, 2017 | 22.73 | 22.91 | 21.89 | 22.41 | 635,332 | -0.25(-1.09%) |
Sep 08, 2017 | 22.30 | 23.01 | 22.30 | 22.66 | 981,339 | +0.39(+1.75%) |
Sep 07, 2017 | 21.63 | 22.34 | 21.53 | 22.27 | 868,751 | +0.74(+3.45%) |
Sep 06, 2017 | 20.82 | 21.62 | 20.75 | 21.53 | 743,099 | +0.78(+3.75%) |
Sep 05, 2017 | 21.28 | 21.37 | 20.71 | 20.75 | 767,018 | -0.53(-2.49%) |
Sep 01, 2017 | 21.32 | 21.40 | 21.17 | 21.28 | 471,394 | +0.07(+0.33%) |
Aug 31, 2017 | 20.86 | 21.72 | 20.86 | 21.21 | 903,806 | +0.46(+2.21%) |
Aug 30, 2017 | 20.47 | 20.82 | 20.45 | 20.75 | 852,983 | +0.28(+1.38%) |
Aug 29, 2017 | 20.33 | 20.61 | 20.22 | 20.47 | 529,670 | -0.04(-0.17%) |
Aug 28, 2017 | 20.47 | 20.64 | 20.40 | 20.50 | 338,866 | +0.11(+0.52%) |
Aug 25, 2017 | 20.22 | 20.40 | 20.08 | 20.40 | 350,808 | +0.28(+1.41%) |
Aug 24, 2017 | 20.08 | 20.18 | 19.94 | 20.11 | 374,368 | +0.14(+0.71%) |
Aug 23, 2017 | 20.01 | 20.18 | 19.80 | 19.97 | 393,014 | -0.07(-0.35%) |
Aug 22, 2017 | 20.11 | 20.29 | 19.94 | 20.04 | 668,267 | +0.04(+0.18%) |
Aug 21, 2017 | 20.33 | 20.43 | 19.97 | 20.01 | 430,184 | -0.35(-1.74%) |
Aug 18, 2017 | 20.50 | 20.64 | 20.27 | 20.36 | 486,851 | -0.32(-1.54%) |
Aug 17, 2017 | 20.96 | 21.14 | 20.68 | 20.68 | 342,992 | -0.42(-2.01%) |
Aug 16, 2017 | 21.17 | 21.28 | 20.86 | 21.10 | 414,009 | +0.04(+0.17%) |
Aug 15, 2017 | 21.21 | 21.53 | 21.03 | 21.07 | 387,372 | -0.11(-0.50%) |
Aug 14, 2017 | 21.14 | 21.23 | 20.84 | 21.17 | 393,386 | +0.25(+1.18%) |
Aug 11, 2017 | 20.43 | 21.15 | 20.16 | 20.93 | 579,932 | +0.25(+1.20%) |
Aug 10, 2017 | 20.86 | 20.94 | 20.55 | 20.68 | 458,433 | -0.25(-1.18%) |
Aug 09, 2017 | 21.03 | 21.17 | 20.71 | 20.93 | 560,607 | -0.18(-0.84%) |
Aug 08, 2017 | 21.46 | 21.93 | 21.07 | 21.10 | 403,047 | -0.39(-1.81%) |
Aug 07, 2017 | 21.32 | 21.77 | 21.24 | 21.49 | 316,398 | +0.21(+1.00%) |
Aug 04, 2017 | 21.21 | 21.39 | 21.17 | 21.28 | 441,646 | +0.18(+0.84%) |
Aug 03, 2017 | 21.35 | 21.67 | 21.05 | 21.10 | 320,269 | -0.21(-1.00%) |
Aug 02, 2017 | 21.39 | 21.63 | 21.24 | 21.32 | 591,318 | -0.14(-0.66%) |