Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.99 | 22.10 | 21.96 | 22.05 | 47,236 | +0.19(+0.85%) |
Oct 30, 2017 | 21.80 | 21.89 | 21.78 | 21.86 | 42,499 | +0.14(+0.63%) |
Oct 27, 2017 | 21.70 | 21.76 | 21.63 | 21.73 | 35,215 | -0.15(-0.67%) |
Oct 26, 2017 | 21.73 | 21.94 | 21.69 | 21.87 | 59,106 | +0.52(+2.42%) |
Oct 25, 2017 | 21.36 | 21.40 | 21.26 | 21.35 | 44,517 | +0.03(+0.14%) |
Oct 24, 2017 | 21.33 | 21.35 | 21.28 | 21.33 | 79,435 | +0.01(+0.05%) |
Oct 23, 2017 | 21.31 | 21.38 | 21.29 | 21.32 | 39,694 | -0.07(-0.32%) |
Oct 20, 2017 | 21.43 | 21.45 | 21.33 | 21.38 | 36,828 | -0.05(-0.23%) |
Oct 19, 2017 | 21.35 | 21.47 | 21.33 | 21.43 | 55,129 | +0.05(+0.23%) |
Oct 18, 2017 | 21.27 | 21.43 | 21.27 | 21.38 | 32,512 | +0.20(+0.92%) |
Oct 17, 2017 | 21.17 | 21.26 | 21.17 | 21.19 | 46,051 | -0.04(-0.18%) |
Oct 16, 2017 | 21.23 | 21.27 | 21.19 | 21.23 | 40,823 | -0.12(-0.55%) |
Oct 13, 2017 | 21.29 | 21.38 | 21.28 | 21.34 | 48,028 | +0.04(+0.18%) |
Oct 12, 2017 | 21.26 | 21.39 | 21.24 | 21.31 | 54,997 | +0.10(+0.46%) |
Oct 11, 2017 | 21.23 | 21.26 | 21.16 | 21.21 | 52,286 | -0.01(-0.05%) |
Oct 10, 2017 | 21.24 | 21.26 | 21.17 | 21.22 | 50,894 | +0.14(+0.65%) |
Oct 09, 2017 | 21.01 | 21.16 | 21.01 | 21.08 | 57,702 | +0.08(+0.37%) |
Oct 06, 2017 | 20.87 | 21.02 | 20.86 | 21.00 | 55,124 | +0.02(+0.09%) |
Oct 05, 2017 | 20.98 | 21.01 | 20.91 | 20.98 | 51,159 | +0.02(+0.09%) |
Oct 04, 2017 | 20.96 | 20.99 | 20.89 | 20.96 | 51,805 | +0.06(+0.28%) |
Oct 03, 2017 | 20.90 | 20.97 | 20.88 | 20.91 | 50,440 | -0.02(-0.09%) |
Oct 02, 2017 | 20.92 | 20.99 | 20.87 | 20.93 | 44,185 | +0.12(+0.56%) |
Sep 29, 2017 | 20.65 | 20.82 | 20.61 | 20.81 | 50,847 | +0.17(+0.80%) |
Sep 28, 2017 | 20.42 | 20.64 | 20.42 | 20.64 | 53,699 | +0.34(+1.68%) |
Sep 27, 2017 | 20.26 | 20.32 | 20.18 | 20.30 | 87,661 | -0.24(-1.19%) |
Sep 26, 2017 | 20.54 | 20.60 | 20.50 | 20.54 | 131,032 | -0.25(-1.22%) |
Sep 25, 2017 | 20.79 | 20.80 | 20.71 | 20.80 | 64,032 | +0.08(+0.38%) |
Sep 22, 2017 | 20.72 | 20.75 | 20.66 | 20.72 | 82,520 | -0.11(-0.52%) |
Sep 21, 2017 | 20.60 | 20.86 | 20.60 | 20.83 | 38,433 | -0.04(-0.19%) |
Sep 20, 2017 | 20.87 | 20.94 | 20.71 | 20.87 | 74,778 | -0.10(-0.47%) |
Sep 19, 2017 | 20.95 | 20.96 | 20.85 | 20.96 | 53,198 | -0.01(-0.05%) |
Sep 18, 2017 | 20.96 | 21.02 | 20.88 | 20.97 | 40,026 | -0.08(-0.37%) |
Sep 15, 2017 | 21.11 | 21.17 | 20.98 | 21.05 | 78,128 | +0.01(+0.05%) |
Sep 14, 2017 | 21.01 | 21.13 | 20.93 | 21.04 | 157,535 | +0.14(+0.65%) |
Sep 13, 2017 | 21.08 | 21.10 | 20.88 | 20.91 | 43,885 | -0.16(-0.74%) |
Sep 12, 2017 | 21.04 | 21.12 | 21.02 | 21.06 | 53,101 | +0.04(+0.19%) |
Sep 11, 2017 | 20.95 | 21.06 | 20.95 | 21.02 | 52,837 | +0.21(+1.03%) |
Sep 08, 2017 | 20.76 | 20.84 | 20.75 | 20.81 | 36,387 | +0.03(+0.14%) |
Sep 07, 2017 | 20.68 | 20.84 | 20.67 | 20.78 | 69,238 | +0.26(+1.28%) |
Sep 06, 2017 | 20.57 | 20.58 | 20.47 | 20.52 | 61,978 | -0.13(-0.61%) |
Sep 05, 2017 | 20.63 | 20.67 | 20.50 | 20.64 | 148,595 | +0.02(+0.09%) |
Sep 01, 2017 | 20.73 | 20.73 | 20.56 | 20.62 | 35,379 | +0.05(+0.24%) |
Aug 31, 2017 | 20.37 | 20.60 | 20.37 | 20.57 | 48,805 | +0.31(+1.54%) |
Aug 30, 2017 | 20.25 | 20.30 | 20.21 | 20.26 | 44,947 | -0.01(-0.05%) |
Aug 29, 2017 | 20.28 | 20.30 | 20.22 | 20.27 | 57,672 | +0.03(+0.14%) |
Aug 28, 2017 | 20.21 | 20.29 | 20.18 | 20.24 | 97,517 | -0.03(-0.14%) |
Aug 25, 2017 | 20.18 | 20.29 | 20.14 | 20.27 | 56,557 | +0.07(+0.34%) |
Aug 24, 2017 | 20.27 | 20.30 | 20.17 | 20.20 | 45,669 | -0.11(-0.53%) |
Aug 23, 2017 | 20.40 | 20.40 | 20.31 | 20.31 | 47,453 | -0.10(-0.48%) |
Aug 22, 2017 | 20.38 | 20.42 | 20.35 | 20.41 | 65,541 | +0.06(+0.29%) |
Aug 21, 2017 | 20.25 | 20.36 | 20.19 | 20.35 | 49,603 | +0.04(+0.19%) |
Aug 18, 2017 | 20.40 | 20.40 | 20.21 | 20.31 | 81,701 | -0.21(-1.05%) |
Aug 17, 2017 | 20.58 | 20.63 | 20.50 | 20.53 | 47,257 | -0.01(-0.05%) |
Aug 16, 2017 | 20.41 | 20.54 | 20.38 | 20.54 | 52,435 | +0.17(+0.81%) |
Aug 15, 2017 | 20.26 | 20.37 | 20.23 | 20.37 | 19,742 | +0.10(+0.48%) |
Aug 14, 2017 | 20.24 | 20.30 | 20.16 | 20.27 | 52,092 | +0.01(+0.05%) |
Aug 11, 2017 | 20.22 | 20.31 | 20.18 | 20.26 | 47,401 | -0.07(-0.34%) |
Aug 10, 2017 | 20.44 | 20.45 | 20.31 | 20.33 | 56,523 | -0.16(-0.76%) |
Aug 09, 2017 | 20.38 | 20.50 | 20.38 | 20.49 | 41,482 | +0.13(+0.62%) |
Aug 08, 2017 | 20.53 | 20.57 | 20.35 | 20.36 | 61,374 | -0.15(-0.71%) |
Aug 07, 2017 | 20.56 | 20.58 | 20.49 | 20.51 | 54,063 | -0.11(-0.52%) |
Aug 04, 2017 | 20.62 | 20.62 | 20.53 | 20.61 | 54,786 | +0.04(+0.19%) |
Aug 03, 2017 | 20.59 | 20.64 | 20.51 | 20.57 | 50,709 | +0.08(+0.38%) |
Aug 02, 2017 | 20.48 | 20.54 | 20.44 | 20.50 | 38,991 | +0.01(+0.03%) |