Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.63 | 21.87 | 21.55 | 21.86 | 1,139,541 | +0.29(+1.35%) |
Oct 30, 2017 | 21.85 | 21.85 | 21.54 | 21.57 | 415,404 | -0.27(-1.25%) |
Oct 27, 2017 | 21.84 | 21.91 | 21.65 | 21.84 | 711,449 | -0.04(-0.17%) |
Oct 26, 2017 | 21.98 | 22.06 | 21.88 | 21.88 | 594,755 | -0.10(-0.46%) |
Oct 25, 2017 | 21.97 | 22.08 | 21.86 | 21.98 | 1,258,066 | -0.08(-0.37%) |
Oct 24, 2017 | 21.85 | 22.25 | 21.85 | 22.06 | 1,476,525 | +0.22(+1.00%) |
Oct 23, 2017 | 21.87 | 22.02 | 21.82 | 21.84 | 614,540 | -0.03(-0.12%) |
Oct 20, 2017 | 21.98 | 22.00 | 21.82 | 21.87 | 847,996 | +0.03(+0.13%) |
Oct 19, 2017 | 21.66 | 21.97 | 21.66 | 21.84 | 876,051 | +0.12(+0.54%) |
Oct 18, 2017 | 22.02 | 22.04 | 21.69 | 21.72 | 1,792,205 | -0.16(-0.75%) |
Oct 17, 2017 | 21.84 | 21.98 | 21.74 | 21.88 | 442,317 | +0.02(+0.08%) |
Oct 16, 2017 | 21.98 | 22.06 | 21.78 | 21.87 | 564,593 | -0.04(-0.17%) |
Oct 13, 2017 | 21.89 | 21.99 | 21.68 | 21.90 | 1,790,743 | +0.13(+0.59%) |
Oct 12, 2017 | 21.90 | 22.11 | 21.69 | 21.78 | 1,291,156 | -0.15(-0.71%) |
Oct 11, 2017 | 21.98 | 22.13 | 21.91 | 21.93 | 1,406,701 | -0.05(-0.25%) |
Oct 10, 2017 | 22.02 | 22.08 | 21.92 | 21.98 | 552,780 | +0.01(+0.04%) |
Oct 09, 2017 | 21.94 | 22.05 | 21.87 | 21.98 | 1,143,430 | +0.01(+0.04%) |
Oct 06, 2017 | 21.92 | 21.93 | 21.84 | 21.97 | 948,797 | +0.00(+0.00%) |
Oct 05, 2017 | 21.85 | 21.99 | 21.80 | 21.97 | 1,299,845 | +0.22(+1.00%) |
Oct 04, 2017 | 21.77 | 21.98 | 21.65 | 21.75 | 898,118 | +0.04(+0.17%) |
Oct 03, 2017 | 21.54 | 21.82 | 21.52 | 21.71 | 835,119 | +0.15(+0.68%) |
Oct 02, 2017 | 21.33 | 21.57 | 21.27 | 21.57 | 712,210 | +0.23(+1.07%) |
Sep 29, 2017 | 21.47 | 21.54 | 21.28 | 21.34 | 811,268 | -0.13(-0.59%) |
Sep 28, 2017 | 21.26 | 21.50 | 21.19 | 21.47 | 760,778 | +0.17(+0.81%) |
Sep 27, 2017 | 21.34 | 21.44 | 21.04 | 21.29 | 1,590,516 | +0.01(+0.04%) |
Sep 26, 2017 | 21.24 | 21.58 | 21.16 | 21.28 | 834,459 | +0.11(+0.52%) |
Sep 25, 2017 | 21.10 | 21.24 | 21.03 | 21.18 | 1,358,880 | +0.06(+0.30%) |
Sep 22, 2017 | 20.84 | 21.14 | 20.80 | 21.11 | 1,327,012 | +0.26(+1.27%) |
Sep 21, 2017 | 20.76 | 21.01 | 20.71 | 20.85 | 1,253,502 | +0.05(+0.22%) |
Sep 20, 2017 | 21.07 | 21.10 | 20.59 | 20.80 | 2,245,849 | -0.24(-1.12%) |
Sep 19, 2017 | 20.79 | 21.07 | 20.67 | 21.04 | 1,994,909 | +0.35(+1.72%) |
Sep 18, 2017 | 20.47 | 20.72 | 20.39 | 20.68 | 1,129,567 | +0.22(+1.07%) |
Sep 15, 2017 | 20.57 | 20.57 | 20.36 | 20.47 | 2,534,037 | -0.18(-0.88%) |
Sep 14, 2017 | 20.26 | 20.70 | 20.19 | 20.65 | 1,266,820 | +0.35(+1.75%) |
Sep 13, 2017 | 20.25 | 20.53 | 20.25 | 20.29 | 1,677,466 | -0.03(-0.13%) |
Sep 12, 2017 | 19.96 | 20.39 | 19.96 | 20.32 | 1,164,473 | +0.10(+0.50%) |
Sep 11, 2017 | 20.18 | 20.37 | 20.02 | 20.22 | 1,652,543 | +0.15(+0.77%) |
Sep 08, 2017 | 19.87 | 20.09 | 19.68 | 20.06 | 1,318,305 | +0.17(+0.87%) |
Sep 07, 2017 | 19.40 | 19.95 | 19.25 | 19.89 | 2,541,495 | +0.56(+2.92%) |
Sep 06, 2017 | 19.20 | 19.39 | 19.11 | 19.33 | 1,431,727 | +0.06(+0.33%) |
Sep 05, 2017 | 19.47 | 19.48 | 19.22 | 19.26 | 1,072,049 | -0.22(-1.12%) |
Sep 01, 2017 | 19.43 | 19.54 | 19.10 | 19.48 | 656,839 | +0.11(+0.56%) |
Aug 31, 2017 | 19.54 | 19.55 | 19.25 | 19.37 | 974,440 | -0.05(-0.28%) |
Aug 30, 2017 | 19.33 | 19.49 | 19.27 | 19.43 | 646,092 | +0.09(+0.47%) |
Aug 29, 2017 | 19.42 | 19.43 | 19.27 | 19.34 | 365,892 | -0.14(-0.70%) |
Aug 28, 2017 | 19.39 | 19.61 | 19.39 | 19.47 | 841,857 | +0.06(+0.33%) |
Aug 25, 2017 | 19.33 | 19.56 | 19.27 | 19.41 | 1,058,856 | +0.12(+0.61%) |
Aug 24, 2017 | 19.55 | 19.55 | 19.27 | 19.29 | 971,421 | -0.16(-0.84%) |
Aug 23, 2017 | 19.42 | 19.58 | 19.27 | 19.46 | 847,069 | -0.14(-0.69%) |
Aug 22, 2017 | 19.43 | 19.61 | 19.40 | 19.59 | 1,374,592 | +0.21(+1.08%) |
Aug 21, 2017 | 19.52 | 19.53 | 19.19 | 19.38 | 2,238,449 | -0.18(-0.93%) |
Aug 18, 2017 | 19.89 | 19.89 | 19.48 | 19.56 | 1,331,628 | -0.27(-1.37%) |
Aug 17, 2017 | 19.99 | 20.06 | 19.84 | 19.84 | 1,455,275 | -0.26(-1.31%) |
Aug 16, 2017 | 20.07 | 20.13 | 19.96 | 20.10 | 1,263,542 | +0.11(+0.55%) |
Aug 15, 2017 | 20.21 | 20.21 | 19.94 | 19.99 | 887,088 | -0.25(-1.21%) |
Aug 14, 2017 | 20.25 | 20.34 | 20.12 | 20.24 | 645,303 | +0.15(+0.72%) |
Aug 11, 2017 | 19.98 | 20.24 | 19.94 | 20.09 | 871,088 | -0.01(-0.05%) |
Aug 10, 2017 | 20.17 | 20.26 | 20.08 | 20.10 | 988,824 | -0.16(-0.81%) |
Aug 09, 2017 | 20.19 | 20.32 | 20.14 | 20.26 | 1,237,415 | +0.01(+0.04%) |
Aug 08, 2017 | 20.13 | 20.37 | 20.11 | 20.25 | 1,130,210 | +0.00(+0.00%) |
Aug 07, 2017 | 20.26 | 20.36 | 20.15 | 20.25 | 850,822 | -0.01(-0.04%) |
Aug 04, 2017 | 20.25 | 20.34 | 20.19 | 20.26 | 1,540,018 | -0.01(-0.04%) |
Aug 03, 2017 | 20.60 | 20.72 | 20.20 | 20.27 | 1,822,963 | -0.43(-2.06%) |
Aug 02, 2017 | 20.74 | 20.80 | 20.07 | 20.70 | 4,447,054 | +0.07(+0.35%) |