Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.25 | 22.60 | 22.02 | 22.52 | 638,257 | +0.39(+1.76%) |
Oct 30, 2017 | 22.10 | 22.48 | 21.93 | 22.13 | 584,225 | +0.05(+0.23%) |
Oct 27, 2017 | 22.81 | 22.91 | 21.91 | 22.08 | 1,022,318 | -0.63(-2.77%) |
Oct 26, 2017 | 22.97 | 23.17 | 22.51 | 22.71 | 414,555 | -0.07(-0.31%) |
Oct 25, 2017 | 23.47 | 23.88 | 22.60 | 22.78 | 586,472 | -0.69(-2.94%) |
Oct 24, 2017 | 22.76 | 23.90 | 22.76 | 23.47 | 850,919 | +0.70(+3.07%) |
Oct 23, 2017 | 23.39 | 23.39 | 22.32 | 22.77 | 1,359,056 | -0.44(-1.90%) |
Oct 20, 2017 | 21.76 | 23.45 | 21.67 | 23.21 | 2,535,605 | +2.26(+10.79%) |
Oct 19, 2017 | 22.00 | 22.04 | 20.69 | 20.95 | 1,776,768 | -1.04(-4.73%) |
Oct 18, 2017 | 21.65 | 22.29 | 21.25 | 21.99 | 2,035,037 | +1.17(+5.62%) |
Oct 17, 2017 | 21.30 | 21.37 | 20.69 | 20.82 | 777,848 | -0.53(-2.48%) |
Oct 16, 2017 | 21.64 | 22.20 | 21.30 | 21.35 | 1,592,853 | -0.06(-0.28%) |
Oct 13, 2017 | 22.34 | 22.34 | 20.45 | 21.41 | 2,611,405 | -1.70(-7.36%) |
Oct 12, 2017 | 22.92 | 23.65 | 22.87 | 23.11 | 658,054 | +0.19(+0.83%) |
Oct 11, 2017 | 22.50 | 22.99 | 22.21 | 22.92 | 497,100 | +0.33(+1.46%) |
Oct 10, 2017 | 23.41 | 23.52 | 22.48 | 22.59 | 796,908 | -0.80(-3.42%) |
Oct 09, 2017 | 23.64 | 23.74 | 23.23 | 23.39 | 243,734 | -0.25(-1.06%) |
Oct 06, 2017 | 24.05 | 24.05 | 23.43 | 23.64 | 356,042 | -0.49(-2.03%) |
Oct 05, 2017 | 24.37 | 24.43 | 23.81 | 24.13 | 463,076 | -0.17(-0.70%) |
Oct 04, 2017 | 24.57 | 25.00 | 24.17 | 24.30 | 685,512 | -0.23(-0.94%) |
Oct 03, 2017 | 24.42 | 24.64 | 24.24 | 24.53 | 594,248 | +0.15(+0.62%) |
Oct 02, 2017 | 23.33 | 24.38 | 23.09 | 24.38 | 712,628 | +1.26(+5.45%) |
Sep 29, 2017 | 22.86 | 23.15 | 22.70 | 23.12 | 508,320 | +0.33(+1.45%) |
Sep 28, 2017 | 23.49 | 23.55 | 22.62 | 22.79 | 448,016 | -0.70(-2.98%) |
Sep 27, 2017 | 22.69 | 23.55 | 22.60 | 23.49 | 408,684 | +0.86(+3.80%) |
Sep 26, 2017 | 22.58 | 22.70 | 22.22 | 22.63 | 193,915 | +0.22(+0.98%) |
Sep 25, 2017 | 22.75 | 22.80 | 21.90 | 22.41 | 339,355 | -0.53(-2.31%) |
Sep 22, 2017 | 22.61 | 23.08 | 22.53 | 22.94 | 213,732 | +0.17(+0.75%) |
Sep 21, 2017 | 22.85 | 23.07 | 22.53 | 22.77 | 309,106 | -0.14(-0.61%) |
Sep 20, 2017 | 23.57 | 23.57 | 22.76 | 22.91 | 561,349 | -0.75(-3.17%) |
Sep 19, 2017 | 23.80 | 24.06 | 23.62 | 23.66 | 262,750 | -0.02(-0.08%) |
Sep 18, 2017 | 24.23 | 24.43 | 23.51 | 23.68 | 333,606 | -0.38(-1.58%) |
Sep 15, 2017 | 23.65 | 24.19 | 23.51 | 24.06 | 556,069 | +0.32(+1.35%) |
Sep 14, 2017 | 23.68 | 24.21 | 23.51 | 23.74 | 451,496 | -0.19(-0.79%) |
Sep 13, 2017 | 23.79 | 24.01 | 23.44 | 23.93 | 346,827 | +0.06(+0.25%) |
Sep 12, 2017 | 23.37 | 24.17 | 23.37 | 23.87 | 535,006 | +0.55(+2.36%) |
Sep 11, 2017 | 22.86 | 23.40 | 22.86 | 23.32 | 368,251 | +0.62(+2.73%) |
Sep 08, 2017 | 23.03 | 23.20 | 22.51 | 22.70 | 306,543 | -0.35(-1.52%) |
Sep 07, 2017 | 22.95 | 23.12 | 22.56 | 23.05 | 317,018 | +0.12(+0.52%) |
Sep 06, 2017 | 23.04 | 23.13 | 22.46 | 22.93 | 261,853 | +0.05(+0.22%) |
Sep 05, 2017 | 22.63 | 23.22 | 22.46 | 22.88 | 361,008 | +0.17(+0.75%) |
Sep 01, 2017 | 22.36 | 22.97 | 22.36 | 22.71 | 314,969 | +0.33(+1.47%) |
Aug 31, 2017 | 22.58 | 22.78 | 22.33 | 22.38 | 312,049 | -0.19(-0.84%) |
Aug 30, 2017 | 22.55 | 22.86 | 22.50 | 22.57 | 372,814 | +0.05(+0.22%) |
Aug 29, 2017 | 21.76 | 22.74 | 21.66 | 22.52 | 563,224 | +0.55(+2.50%) |
Aug 28, 2017 | 21.82 | 22.00 | 21.62 | 21.97 | 248,433 | +0.24(+1.10%) |
Aug 25, 2017 | 21.80 | 22.20 | 21.66 | 21.73 | 285,757 | -0.01(-0.05%) |
Aug 24, 2017 | 21.99 | 22.00 | 21.56 | 21.74 | 400,162 | -0.15(-0.69%) |
Aug 23, 2017 | 21.78 | 22.09 | 21.55 | 21.89 | 377,002 | +0.14(+0.64%) |
Aug 22, 2017 | 21.13 | 21.87 | 21.12 | 21.75 | 410,947 | +0.66(+3.13%) |
Aug 21, 2017 | 20.96 | 21.31 | 20.67 | 21.09 | 689,274 | +0.14(+0.67%) |
Aug 18, 2017 | 21.34 | 21.55 | 20.92 | 20.95 | 637,792 | -0.44(-2.06%) |
Aug 17, 2017 | 21.81 | 22.22 | 21.28 | 21.39 | 979,120 | -0.49(-2.24%) |
Aug 16, 2017 | 22.15 | 22.32 | 21.86 | 21.88 | 559,731 | -0.34(-1.53%) |
Aug 15, 2017 | 22.99 | 23.04 | 22.06 | 22.22 | 740,979 | -0.66(-2.88%) |
Aug 14, 2017 | 23.18 | 23.27 | 22.82 | 22.88 | 462,534 | -0.07(-0.31%) |
Aug 11, 2017 | 22.47 | 23.20 | 22.35 | 22.95 | 728,206 | +0.70(+3.15%) |
Aug 10, 2017 | 23.15 | 23.45 | 21.95 | 22.25 | 1,291,002 | -0.04(-0.18%) |
Aug 09, 2017 | 23.05 | 23.84 | 21.75 | 22.29 | 1,306,387 | -0.10(-0.45%) |
Aug 08, 2017 | 22.59 | 23.07 | 22.25 | 22.39 | 1,426,552 | -0.20(-0.89%) |
Aug 07, 2017 | 23.52 | 23.61 | 22.55 | 22.59 | 880,529 | -0.91(-3.87%) |
Aug 04, 2017 | 22.61 | 23.72 | 22.61 | 23.50 | 347,190 | +0.25(+1.08%) |
Aug 03, 2017 | 23.40 | 23.83 | 23.03 | 23.25 | 970,091 | -1.00(-4.12%) |
Aug 02, 2017 | 24.40 | 24.58 | 23.71 | 24.25 | 374,475 | -0.09(-0.37%) |