Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.06 | 25.20 | 24.85 | 25.04 | 13,733 | +0.20(+0.80%) |
Oct 30, 2017 | 25.48 | 25.62 | 24.70 | 24.84 | 8,747 | -0.63(-2.46%) |
Oct 27, 2017 | 24.89 | 25.49 | 24.89 | 25.47 | 10,473 | +0.72(+2.91%) |
Oct 26, 2017 | 25.08 | 25.24 | 24.75 | 24.75 | 14,826 | -0.36(-1.42%) |
Oct 25, 2017 | 25.47 | 25.47 | 24.89 | 25.10 | 12,957 | -0.25(-0.97%) |
Oct 24, 2017 | 25.43 | 25.66 | 25.15 | 25.35 | 11,254 | -0.08(-0.31%) |
Oct 23, 2017 | 26.07 | 26.48 | 25.32 | 25.43 | 19,325 | -0.38(-1.46%) |
Oct 20, 2017 | 25.82 | 26.08 | 25.51 | 25.80 | 16,155 | +0.24(+0.94%) |
Oct 19, 2017 | 24.41 | 25.86 | 24.41 | 25.56 | 18,233 | -0.09(-0.35%) |
Oct 18, 2017 | 25.16 | 26.09 | 25.11 | 25.65 | 13,671 | +0.35(+1.39%) |
Oct 17, 2017 | 25.37 | 25.40 | 24.08 | 25.30 | 41,198 | +0.25(+0.99%) |
Oct 16, 2017 | 25.16 | 25.50 | 24.10 | 25.05 | 10,194 | +0.04(+0.18%) |
Oct 13, 2017 | 24.52 | 25.25 | 23.63 | 25.01 | 10,245 | +0.65(+2.65%) |
Oct 12, 2017 | 24.21 | 24.58 | 23.84 | 24.36 | 19,120 | +0.18(+0.74%) |
Oct 11, 2017 | 24.14 | 24.21 | 23.79 | 24.18 | 9,962 | -0.07(-0.28%) |
Oct 10, 2017 | 23.70 | 24.44 | 23.70 | 24.25 | 23,214 | +0.39(+1.64%) |
Oct 09, 2017 | 23.74 | 23.98 | 23.74 | 23.86 | 7,381 | +0.01(+0.06%) |
Oct 06, 2017 | 23.94 | 23.98 | 23.52 | 23.84 | 8,971 | -0.15(-0.63%) |
Oct 05, 2017 | 24.00 | 24.08 | 23.67 | 23.99 | 18,414 | +0.16(+0.66%) |
Oct 04, 2017 | 23.35 | 23.95 | 23.35 | 23.83 | 12,994 | +0.08(+0.35%) |
Oct 03, 2017 | 23.41 | 24.01 | 23.37 | 23.75 | 10,077 | +0.43(+1.83%) |
Oct 02, 2017 | 22.91 | 23.56 | 22.91 | 23.32 | 20,872 | +0.27(+1.17%) |
Sep 29, 2017 | 23.50 | 23.76 | 22.74 | 23.05 | 26,722 | -0.50(-2.10%) |
Sep 28, 2017 | 23.65 | 23.78 | 22.71 | 23.55 | 13,017 | -0.37(-1.54%) |
Sep 27, 2017 | 22.52 | 23.92 | 22.36 | 23.92 | 26,793 | +1.50(+6.70%) |
Sep 26, 2017 | 21.92 | 22.84 | 21.85 | 22.42 | 16,649 | +0.74(+3.39%) |
Sep 25, 2017 | 21.12 | 21.75 | 21.12 | 21.68 | 17,186 | +0.59(+2.81%) |
Sep 22, 2017 | 20.94 | 21.16 | 20.72 | 21.09 | 8,422 | +0.20(+0.93%) |
Sep 21, 2017 | 20.91 | 21.05 | 20.74 | 20.89 | 7,052 | +0.11(+0.51%) |
Sep 20, 2017 | 20.04 | 20.79 | 20.03 | 20.79 | 14,715 | +0.56(+2.75%) |
Sep 19, 2017 | 19.74 | 20.26 | 19.74 | 20.23 | 6,675 | +0.48(+2.43%) |
Sep 18, 2017 | 19.44 | 19.82 | 19.39 | 19.75 | 11,185 | +0.11(+0.53%) |
Sep 15, 2017 | 19.13 | 19.66 | 18.86 | 19.65 | 53,444 | +0.55(+2.87%) |
Sep 14, 2017 | 19.62 | 19.77 | 18.92 | 19.10 | 15,492 | -0.74(-3.71%) |
Sep 13, 2017 | 19.58 | 19.98 | 19.58 | 19.83 | 6,757 | +0.26(+1.30%) |
Sep 12, 2017 | 19.32 | 19.58 | 19.32 | 19.58 | 3,564 | +0.20(+1.05%) |
Sep 11, 2017 | 19.17 | 19.38 | 19.05 | 19.38 | 18,741 | +0.35(+1.82%) |
Sep 08, 2017 | 19.05 | 19.14 | 18.80 | 19.03 | 9,324 | +0.02(+0.12%) |
Sep 07, 2017 | 18.98 | 19.07 | 18.92 | 19.01 | 7,897 | +0.04(+0.24%) |
Sep 06, 2017 | 18.92 | 19.04 | 18.82 | 18.96 | 8,711 | +0.03(+0.16%) |
Sep 05, 2017 | 18.88 | 19.02 | 18.88 | 18.93 | 6,056 | -0.26(-1.37%) |
Sep 01, 2017 | 18.38 | 19.20 | 18.38 | 19.20 | 8,821 | +0.39(+2.08%) |
Aug 31, 2017 | 18.11 | 18.96 | 18.11 | 18.81 | 45,649 | +0.77(+4.24%) |
Aug 30, 2017 | 18.59 | 18.59 | 17.99 | 18.04 | 12,585 | -0.53(-2.87%) |
Aug 29, 2017 | 18.74 | 18.76 | 18.44 | 18.57 | 8,986 | -0.29(-1.51%) |
Aug 28, 2017 | 18.94 | 19.23 | 18.84 | 18.86 | 11,754 | -0.19(-0.99%) |
Aug 25, 2017 | 19.03 | 19.22 | 19.03 | 19.05 | 2,798 | +0.08(+0.40%) |
Aug 24, 2017 | 19.15 | 19.15 | 18.87 | 18.97 | 2,857 | -0.23(-1.21%) |
Aug 23, 2017 | 18.83 | 19.20 | 18.81 | 19.20 | 5,981 | +0.26(+1.39%) |
Aug 22, 2017 | 18.88 | 18.98 | 18.88 | 18.94 | 7,550 | +0.24(+1.29%) |
Aug 21, 2017 | 19.18 | 19.18 | 18.68 | 18.70 | 4,971 | -0.38(-1.97%) |
Aug 18, 2017 | 19.41 | 19.58 | 19.07 | 19.08 | 34,246 | -0.38(-1.93%) |
Aug 17, 2017 | 19.79 | 19.86 | 19.44 | 19.45 | 8,919 | -0.38(-1.93%) |
Aug 16, 2017 | 19.97 | 19.97 | 19.79 | 19.83 | 13,066 | -0.02(-0.11%) |
Aug 15, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 3,531 | -0.22(-1.08%) |
Aug 14, 2017 | 19.89 | 20.07 | 19.86 | 20.07 | 9,994 | +0.21(+1.06%) |
Aug 11, 2017 | 20.73 | 20.73 | 19.91 | 19.86 | 5,116 | -0.77(-3.75%) |
Aug 10, 2017 | 20.64 | 20.67 | 20.57 | 20.64 | 10,864 | -0.05(-0.25%) |
Aug 09, 2017 | 20.34 | 20.76 | 20.28 | 20.69 | 5,409 | +0.31(+1.51%) |
Aug 08, 2017 | 20.55 | 20.65 | 20.31 | 20.38 | 12,971 | -0.08(-0.40%) |
Aug 07, 2017 | 20.61 | 20.65 | 20.46 | 20.46 | 7,286 | -0.30(-1.45%) |
Aug 04, 2017 | 20.79 | 20.79 | 20.65 | 20.76 | 3,491 | +0.08(+0.36%) |
Aug 03, 2017 | 20.79 | 20.97 | 20.66 | 20.69 | 8,865 | -0.11(-0.51%) |
Aug 02, 2017 | 20.83 | 20.91 | 20.77 | 20.79 | 11,631 | -0.13(-0.61%) |