Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.15 | 23.20 | 22.80 | 23.05 | 45,667 | +0.10(+0.44%) |
Oct 30, 2017 | 22.40 | 23.43 | 22.30 | 22.95 | 76,972 | +0.50(+2.23%) |
Oct 27, 2017 | 21.85 | 22.60 | 21.45 | 22.45 | 85,506 | +0.65(+2.98%) |
Oct 26, 2017 | 22.75 | 22.75 | 21.20 | 21.80 | 99,170 | -0.85(-3.75%) |
Oct 25, 2017 | 23.00 | 23.00 | 22.00 | 22.65 | 59,889 | -0.30(-1.31%) |
Oct 24, 2017 | 23.05 | 23.55 | 22.65 | 22.95 | 191,820 | -0.10(-0.43%) |
Oct 23, 2017 | 23.40 | 23.70 | 22.70 | 23.05 | 245,227 | +0.20(+0.88%) |
Oct 20, 2017 | 22.50 | 23.00 | 22.20 | 22.85 | 85,665 | +0.65(+2.93%) |
Oct 19, 2017 | 22.30 | 22.98 | 21.80 | 22.20 | 39,084 | -0.15(-0.67%) |
Oct 18, 2017 | 22.70 | 23.10 | 21.82 | 22.35 | 43,718 | -0.35(-1.54%) |
Oct 17, 2017 | 22.90 | 24.05 | 22.45 | 22.70 | 35,510 | -0.40(-1.73%) |
Oct 16, 2017 | 23.05 | 24.00 | 22.80 | 23.10 | 52,190 | -0.05(-0.22%) |
Oct 13, 2017 | 23.00 | 23.25 | 22.65 | 23.15 | 82,534 | +0.00(+0.00%) |
Oct 12, 2017 | 23.30 | 23.55 | 22.95 | 23.15 | 84,586 | -0.10(-0.43%) |
Oct 11, 2017 | 22.95 | 23.49 | 22.55 | 23.25 | 94,990 | +0.20(+0.87%) |
Oct 10, 2017 | 24.05 | 24.05 | 22.60 | 23.05 | 30,179 | -0.80(-3.35%) |
Oct 09, 2017 | 24.95 | 25.15 | 23.75 | 23.85 | 66,500 | -1.15(-4.60%) |
Oct 06, 2017 | 24.75 | 24.90 | 23.70 | 25.00 | 145,638 | +0.05(+0.20%) |
Oct 05, 2017 | 23.40 | 25.00 | 23.30 | 24.95 | 126,755 | +1.70(+7.31%) |
Oct 04, 2017 | 22.00 | 23.35 | 22.00 | 23.25 | 125,655 | +1.15(+5.20%) |
Oct 03, 2017 | 22.15 | 22.35 | 21.60 | 22.10 | 91,111 | +0.10(+0.45%) |
Oct 02, 2017 | 21.65 | 22.35 | 21.00 | 22.00 | 247,600 | +0.25(+1.15%) |
Sep 29, 2017 | 22.40 | 22.65 | 21.70 | 21.75 | 42,102 | -0.55(-2.47%) |
Sep 28, 2017 | 22.90 | 23.50 | 22.00 | 22.30 | 87,047 | -0.95(-4.09%) |
Sep 27, 2017 | 21.85 | 23.55 | 21.85 | 23.25 | 105,569 | +1.50(+6.90%) |
Sep 26, 2017 | 22.25 | 22.35 | 21.40 | 21.75 | 77,042 | -0.40(-1.81%) |
Sep 25, 2017 | 21.90 | 22.40 | 21.57 | 22.15 | 50,016 | +0.15(+0.68%) |
Sep 22, 2017 | 22.85 | 23.20 | 21.60 | 22.00 | 77,931 | -0.90(-3.93%) |
Sep 21, 2017 | 23.85 | 24.00 | 22.55 | 22.90 | 58,891 | -1.05(-4.38%) |
Sep 20, 2017 | 24.15 | 24.50 | 23.35 | 23.95 | 148,023 | -0.20(-0.83%) |
Sep 19, 2017 | 23.95 | 24.50 | 23.90 | 24.15 | 54,831 | +0.10(+0.42%) |
Sep 18, 2017 | 24.10 | 24.35 | 23.62 | 24.05 | 46,698 | -0.20(-0.82%) |
Sep 15, 2017 | 24.40 | 24.93 | 23.60 | 24.25 | 128,848 | -0.10(-0.41%) |
Sep 14, 2017 | 24.90 | 25.20 | 24.05 | 24.35 | 92,243 | -0.70(-2.79%) |
Sep 13, 2017 | 23.20 | 25.25 | 22.71 | 25.05 | 327,194 | +1.70(+7.28%) |
Sep 12, 2017 | 22.80 | 23.40 | 22.80 | 23.35 | 55,405 | +0.45(+1.97%) |
Sep 11, 2017 | 23.45 | 23.80 | 22.62 | 22.90 | 60,402 | -0.30(-1.29%) |
Sep 08, 2017 | 23.55 | 23.55 | 22.55 | 23.20 | 124,191 | -0.20(-0.85%) |
Sep 07, 2017 | 23.85 | 24.20 | 23.20 | 23.40 | 58,831 | -0.15(-0.64%) |
Sep 06, 2017 | 24.60 | 25.35 | 22.65 | 23.55 | 127,232 | -0.65(-2.69%) |
Sep 05, 2017 | 23.45 | 24.35 | 22.70 | 24.20 | 129,401 | +0.60(+2.54%) |
Sep 01, 2017 | 23.40 | 23.60 | 22.50 | 23.60 | 105,125 | +0.10(+0.43%) |
Aug 31, 2017 | 23.55 | 23.82 | 22.50 | 23.50 | 99,680 | -0.05(-0.21%) |
Aug 30, 2017 | 22.55 | 24.10 | 22.00 | 23.55 | 579,294 | +0.70(+3.06%) |
Aug 29, 2017 | 20.50 | 23.60 | 19.81 | 22.85 | 235,933 | +2.30(+11.19%) |
Aug 28, 2017 | 18.90 | 20.70 | 18.79 | 20.55 | 206,479 | +1.80(+9.60%) |
Aug 25, 2017 | 17.40 | 18.80 | 17.40 | 18.75 | 223,906 | +1.35(+7.76%) |
Aug 24, 2017 | 17.15 | 17.80 | 16.93 | 17.40 | 77,210 | +0.15(+0.87%) |
Aug 23, 2017 | 16.40 | 17.60 | 16.30 | 17.25 | 101,097 | +0.85(+5.18%) |
Aug 22, 2017 | 16.60 | 16.75 | 16.05 | 16.40 | 44,970 | -0.25(-1.50%) |
Aug 21, 2017 | 16.95 | 17.10 | 16.55 | 16.65 | 53,463 | -0.50(-2.92%) |
Aug 18, 2017 | 16.80 | 17.65 | 16.55 | 17.15 | 154,660 | +0.45(+2.69%) |
Aug 17, 2017 | 17.35 | 17.75 | 16.65 | 16.70 | 32,748 | -0.80(-4.57%) |
Aug 16, 2017 | 17.35 | 17.70 | 16.65 | 17.50 | 37,702 | +0.15(+0.86%) |
Aug 15, 2017 | 17.05 | 17.55 | 16.65 | 17.35 | 61,812 | +0.25(+1.46%) |
Aug 14, 2017 | 17.95 | 18.07 | 16.80 | 17.10 | 55,295 | -0.55(-3.12%) |
Aug 11, 2017 | 18.25 | 18.65 | 17.40 | 17.65 | 32,855 | -0.45(-2.49%) |
Aug 10, 2017 | 17.75 | 18.15 | 17.15 | 18.10 | 71,449 | +0.00(+0.00%) |
Aug 09, 2017 | 19.40 | 19.65 | 18.00 | 18.10 | 43,917 | -1.50(-7.65%) |
Aug 08, 2017 | 20.10 | 20.45 | 19.35 | 19.60 | 78,789 | -0.60(-2.97%) |
Aug 07, 2017 | 20.00 | 20.65 | 20.00 | 20.20 | 41,688 | +0.10(+0.50%) |
Aug 04, 2017 | 19.30 | 20.55 | 19.20 | 20.10 | 70,161 | +1.10(+5.79%) |
Aug 03, 2017 | 19.50 | 19.60 | 18.80 | 19.00 | 59,104 | -0.40(-2.06%) |
Aug 02, 2017 | 19.40 | 19.95 | 19.10 | 19.40 | 48,513 | -0.55(-2.76%) |