Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.71 | 22.04 | 21.10 | 21.19 | 528,357 | -0.56(-2.57%) |
Oct 30, 2017 | 22.67 | 22.74 | 21.61 | 21.75 | 399,125 | -0.92(-4.06%) |
Oct 27, 2017 | 22.23 | 22.74 | 21.84 | 22.67 | 401,378 | +0.45(+2.03%) |
Oct 26, 2017 | 22.14 | 23.17 | 22.03 | 22.22 | 408,838 | +0.23(+1.05%) |
Oct 25, 2017 | 22.04 | 22.39 | 21.77 | 21.99 | 561,483 | -0.09(-0.41%) |
Oct 24, 2017 | 21.50 | 22.27 | 21.50 | 22.08 | 645,819 | +0.88(+4.15%) |
Oct 23, 2017 | 20.60 | 21.38 | 20.37 | 21.20 | 600,397 | +0.69(+3.36%) |
Oct 20, 2017 | 20.57 | 20.57 | 20.15 | 20.51 | 372,768 | +0.08(+0.39%) |
Oct 19, 2017 | 19.95 | 20.57 | 19.75 | 20.43 | 862,114 | +0.27(+1.34%) |
Oct 18, 2017 | 21.01 | 21.19 | 19.81 | 20.16 | 747,518 | -1.08(-5.08%) |
Oct 17, 2017 | 21.22 | 21.39 | 21.02 | 21.24 | 350,832 | -0.06(-0.28%) |
Oct 16, 2017 | 21.26 | 21.50 | 21.02 | 21.30 | 499,051 | +0.12(+0.57%) |
Oct 13, 2017 | 20.84 | 21.30 | 20.84 | 21.18 | 542,889 | +0.31(+1.49%) |
Oct 12, 2017 | 20.84 | 21.25 | 20.29 | 20.87 | 767,308 | -0.14(-0.67%) |
Oct 11, 2017 | 21.03 | 21.14 | 20.55 | 21.01 | 579,289 | -0.10(-0.47%) |
Oct 10, 2017 | 21.16 | 21.55 | 20.89 | 21.11 | 520,687 | -0.08(-0.38%) |
Oct 09, 2017 | 21.69 | 21.91 | 21.02 | 21.19 | 437,944 | -0.60(-2.75%) |
Oct 06, 2017 | 21.78 | 21.83 | 21.56 | 21.79 | 333,802 | +0.13(+0.60%) |
Oct 05, 2017 | 21.23 | 21.77 | 20.90 | 21.66 | 338,250 | +0.26(+1.21%) |
Oct 04, 2017 | 21.87 | 21.93 | 21.40 | 21.40 | 335,745 | -0.44(-2.01%) |
Oct 03, 2017 | 21.95 | 21.95 | 21.44 | 21.84 | 614,516 | -0.02(-0.09%) |
Oct 02, 2017 | 22.61 | 22.68 | 21.39 | 21.86 | 851,282 | -0.69(-3.06%) |
Sep 29, 2017 | 21.93 | 22.59 | 21.85 | 22.55 | 754,022 | +0.48(+2.17%) |
Sep 28, 2017 | 21.13 | 22.09 | 20.83 | 22.07 | 551,344 | +0.92(+4.35%) |
Sep 27, 2017 | 21.41 | 20.27 | 21.15 | 723,748 | +0.10(+0.48%) | |
Sep 26, 2017 | 19.76 | 21.18 | 19.46 | 21.05 | 1,820,052 | +1.35(+6.85%) |
Sep 25, 2017 | 19.36 | 19.75 | 19.21 | 19.70 | 647,746 | +0.42(+2.18%) |
Sep 22, 2017 | 19.25 | 19.62 | 18.84 | 19.28 | 777,642 | -0.12(-0.62%) |
Sep 21, 2017 | 20.24 | 20.32 | 19.26 | 19.40 | 787,599 | -0.79(-3.91%) |
Sep 20, 2017 | 19.90 | 20.34 | 19.80 | 20.19 | 798,303 | +0.20(+1.00%) |
Sep 19, 2017 | 19.85 | 20.28 | 19.74 | 19.99 | 778,111 | +0.09(+0.45%) |
Sep 18, 2017 | 20.20 | 20.24 | 19.37 | 19.90 | 867,712 | -0.40(-1.97%) |
Sep 15, 2017 | 20.37 | 20.41 | 19.91 | 20.30 | 846,499 | -0.04(-0.20%) |
Sep 14, 2017 | 20.41 | 20.50 | 20.01 | 20.34 | 1,104,555 | +0.53(+2.68%) |
Sep 13, 2017 | 20.08 | 20.37 | 19.73 | 19.81 | 743,282 | -0.34(-1.69%) |
Sep 12, 2017 | 20.09 | 20.38 | 19.72 | 20.15 | 485,398 | +0.14(+0.70%) |
Sep 11, 2017 | 20.26 | 20.45 | 19.92 | 20.01 | 545,670 | -0.25(-1.23%) |
Sep 08, 2017 | 20.01 | 20.35 | 19.69 | 20.26 | 500,444 | +0.18(+0.90%) |
Sep 07, 2017 | 20.40 | 20.45 | 19.94 | 20.08 | 465,145 | -0.31(-1.52%) |
Sep 06, 2017 | 20.24 | 20.73 | 19.73 | 20.39 | 546,137 | +0.67(+3.40%) |
Sep 05, 2017 | 20.01 | 20.11 | 19.11 | 19.72 | 1,111,003 | -0.50(-2.47%) |
Sep 01, 2017 | 20.70 | 20.76 | 20.06 | 20.22 | 441,160 | -0.47(-2.27%) |
Aug 31, 2017 | 20.29 | 21.00 | 20.20 | 20.69 | 762,439 | +0.38(+1.87%) |
Aug 30, 2017 | 20.36 | 20.79 | 20.10 | 20.31 | 703,775 | -0.05(-0.25%) |
Aug 29, 2017 | 20.06 | 20.48 | 19.96 | 20.36 | 443,921 | +0.14(+0.69%) |
Aug 28, 2017 | 20.44 | 20.44 | 19.93 | 20.22 | 469,205 | -0.32(-1.56%) |
Aug 25, 2017 | 20.05 | 20.79 | 19.75 | 20.54 | 973,391 | +0.65(+3.27%) |
Aug 24, 2017 | 21.00 | 21.28 | 19.88 | 19.89 | 696,470 | -1.10(-5.24%) |
Aug 23, 2017 | 19.51 | 21.03 | 19.15 | 20.99 | 1,939,210 | +1.62(+8.36%) |
Aug 22, 2017 | 23.00 | 23.09 | 19.26 | 19.37 | 2,562,753 | -3.70(-16.04%) |
Aug 21, 2017 | 23.00 | 23.43 | 22.90 | 23.07 | 551,423 | +0.06(+0.26%) |
Aug 18, 2017 | 24.00 | 24.10 | 22.50 | 23.01 | 1,346,984 | -0.98(-4.09%) |
Aug 17, 2017 | 25.00 | 25.00 | 23.95 | 23.99 | 630,915 | -1.04(-4.16%) |
Aug 16, 2017 | 25.19 | 25.38 | 25.00 | 25.03 | 476,638 | -0.08(-0.32%) |
Aug 15, 2017 | 25.56 | 25.56 | 25.03 | 25.11 | 660,094 | -0.39(-1.53%) |
Aug 14, 2017 | 25.56 | 26.00 | 25.22 | 25.50 | 564,300 | +0.31(+1.23%) |
Aug 11, 2017 | 24.85 | 25.99 | 24.82 | 25.19 | 942,568 | +0.43(+1.74%) |
Aug 10, 2017 | 24.78 | 25.20 | 22.98 | 24.76 | 2,288,055 | -0.41(-1.63%) |
Aug 09, 2017 | 25.41 | 25.78 | 24.90 | 25.17 | 821,565 | -0.37(-1.45%) |
Aug 08, 2017 | 24.98 | 25.75 | 24.52 | 25.54 | 792,077 | +0.50(+2.00%) |
Aug 07, 2017 | 24.77 | 25.09 | 24.55 | 25.04 | 529,421 | +0.22(+0.89%) |
Aug 04, 2017 | 24.64 | 24.91 | 24.10 | 24.82 | 537,139 | +0.21(+0.85%) |
Aug 03, 2017 | 24.85 | 25.01 | 24.45 | 24.61 | 384,061 | -0.24(-0.97%) |
Aug 02, 2017 | 25.28 | 25.30 | 24.78 | 24.85 | 364,016 | -0.53(-2.09%) |