Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.31 | 20.35 | 20.15 | 20.27 | 632,170 | -0.02(-0.11%) |
Oct 30, 2017 | 20.47 | 20.50 | 20.27 | 20.29 | 507,472 | -0.17(-0.81%) |
Oct 27, 2017 | 20.33 | 20.54 | 20.25 | 20.45 | 641,975 | +0.16(+0.80%) |
Oct 26, 2017 | 20.41 | 20.41 | 20.20 | 20.29 | 582,808 | -0.01(-0.07%) |
Oct 25, 2017 | 20.31 | 20.42 | 20.17 | 20.31 | 561,595 | -0.03(-0.15%) |
Oct 24, 2017 | 20.40 | 20.58 | 20.26 | 20.34 | 563,172 | -0.07(-0.33%) |
Oct 23, 2017 | 20.55 | 20.55 | 20.34 | 20.40 | 416,208 | -0.13(-0.65%) |
Oct 20, 2017 | 20.74 | 20.74 | 20.43 | 20.54 | 455,672 | -0.13(-0.64%) |
Oct 19, 2017 | 20.82 | 20.85 | 20.66 | 20.67 | 493,775 | -0.16(-0.75%) |
Oct 18, 2017 | 20.68 | 20.85 | 20.62 | 20.82 | 800,374 | +0.14(+0.68%) |
Oct 17, 2017 | 20.71 | 20.73 | 20.61 | 20.68 | 337,045 | -0.03(-0.14%) |
Oct 16, 2017 | 20.85 | 20.90 | 20.66 | 20.71 | 355,929 | -0.11(-0.53%) |
Oct 13, 2017 | 20.85 | 20.87 | 20.74 | 20.82 | 449,251 | +0.04(+0.18%) |
Oct 12, 2017 | 20.74 | 20.88 | 20.70 | 20.79 | 312,502 | +0.05(+0.25%) |
Oct 11, 2017 | 20.74 | 20.85 | 20.68 | 20.74 | 261,279 | +0.02(+0.11%) |
Oct 10, 2017 | 20.79 | 20.92 | 20.66 | 20.71 | 410,272 | -0.01(-0.04%) |
Oct 09, 2017 | 20.65 | 20.81 | 20.62 | 20.72 | 261,941 | +0.07(+0.32%) |
Oct 06, 2017 | 20.59 | 20.66 | 20.38 | 20.65 | 320,844 | -0.04(-0.21%) |
Oct 05, 2017 | 20.60 | 20.84 | 20.59 | 20.70 | 860,201 | +0.12(+0.57%) |
Oct 04, 2017 | 20.63 | 20.69 | 20.48 | 20.58 | 657,991 | -0.06(-0.29%) |
Oct 03, 2017 | 20.71 | 20.76 | 20.55 | 20.64 | 674,829 | -0.04(-0.18%) |
Oct 02, 2017 | 20.35 | 20.73 | 20.26 | 20.68 | 980,449 | +0.37(+1.82%) |
Sep 29, 2017 | 20.45 | 20.51 | 20.13 | 20.31 | 825,131 | -0.17(-0.83%) |
Sep 28, 2017 | 20.46 | 20.50 | 20.28 | 20.48 | 605,997 | +0.04(+0.21%) |
Sep 27, 2017 | 20.19 | 20.43 | 810,673 | -0.05(-0.25%) | ||
Sep 26, 2017 | 20.58 | 20.59 | 20.43 | 20.49 | 349,186 | -0.05(-0.25%) |
Sep 25, 2017 | 20.50 | 20.60 | 20.43 | 20.54 | 540,367 | +0.10(+0.50%) |
Sep 22, 2017 | 20.74 | 20.85 | 20.43 | 20.43 | 420,981 | -0.28(-1.35%) |
Sep 21, 2017 | 20.79 | 20.93 | 20.71 | 20.71 | 633,827 | -0.07(-0.35%) |
Sep 20, 2017 | 20.91 | 20.99 | 20.75 | 20.79 | 613,871 | -0.12(-0.56%) |
Sep 19, 2017 | 20.89 | 20.93 | 20.80 | 20.91 | 827,866 | +0.01(+0.07%) |
Sep 18, 2017 | 20.74 | 20.94 | 20.68 | 20.89 | 849,485 | +0.18(+0.85%) |
Sep 15, 2017 | 20.65 | 20.79 | 20.50 | 20.71 | 1,441,296 | +0.00(+0.00%) |
Sep 14, 2017 | 20.53 | 20.78 | 20.46 | 20.71 | 797,824 | +0.13(+0.64%) |
Sep 13, 2017 | 20.76 | 20.78 | 20.51 | 20.58 | 804,707 | -0.18(-0.85%) |
Sep 12, 2017 | 21.07 | 21.11 | 20.68 | 20.76 | 542,453 | -0.31(-1.47%) |
Sep 11, 2017 | 21.02 | 21.31 | 20.96 | 21.07 | 1,173,355 | +0.15(+0.70%) |
Sep 08, 2017 | 20.91 | 21.14 | 20.89 | 20.92 | 789,588 | +0.05(+0.25%) |
Sep 07, 2017 | 20.71 | 21.03 | 20.63 | 20.87 | 714,004 | +0.24(+1.14%) |
Sep 06, 2017 | 20.74 | 20.81 | 20.59 | 20.63 | 550,372 | -0.04(-0.18%) |
Sep 05, 2017 | 20.71 | 20.82 | 20.55 | 20.67 | 673,765 | +0.04(+0.18%) |
Sep 01, 2017 | 20.63 | 20.68 | 20.54 | 20.63 | 465,179 | +0.03(+0.14%) |
Aug 31, 2017 | 20.54 | 20.86 | 20.46 | 20.60 | 1,526,357 | +0.16(+0.79%) |
Aug 30, 2017 | 20.31 | 20.51 | 20.25 | 20.44 | 561,088 | +0.13(+0.65%) |
Aug 29, 2017 | 20.35 | 20.52 | 20.29 | 20.31 | 584,556 | -0.03(-0.15%) |
Aug 28, 2017 | 20.55 | 20.61 | 20.23 | 20.34 | 1,719,422 | -0.18(-0.86%) |
Aug 25, 2017 | 20.55 | 20.63 | 20.29 | 20.52 | 2,624,268 | +0.05(+0.25%) |
Aug 24, 2017 | 20.84 | 20.88 | 20.46 | 20.46 | 835,592 | -0.21(-0.99%) |
Aug 23, 2017 | 20.35 | 20.75 | 20.35 | 20.67 | 506,212 | +0.27(+1.33%) |
Aug 22, 2017 | 20.38 | 20.46 | 20.31 | 20.40 | 620,993 | +0.07(+0.32%) |
Aug 21, 2017 | 20.05 | 20.42 | 19.99 | 20.33 | 515,995 | +0.29(+1.46%) |
Aug 18, 2017 | 19.93 | 20.11 | 19.79 | 20.04 | 674,612 | -0.01(-0.04%) |
Aug 17, 2017 | 20.27 | 20.38 | 20.03 | 20.05 | 501,880 | -0.22(-1.09%) |
Aug 16, 2017 | 20.33 | 20.44 | 20.19 | 20.27 | 695,738 | +0.01(+0.04%) |
Aug 15, 2017 | 20.31 | 20.33 | 20.17 | 20.26 | 556,108 | -0.06(-0.29%) |
Aug 14, 2017 | 19.93 | 20.33 | 19.76 | 20.32 | 1,146,538 | +0.75(+3.82%) |
Aug 11, 2017 | 19.61 | 19.72 | 19.37 | 19.57 | 1,027,371 | -0.22(-1.11%) |
Aug 10, 2017 | 19.54 | 19.89 | 19.50 | 19.79 | 1,078,138 | +0.18(+0.90%) |
Aug 09, 2017 | 19.64 | 19.64 | 19.45 | 19.61 | 635,084 | +0.00(+0.00%) |
Aug 08, 2017 | 19.75 | 19.90 | 19.52 | 19.61 | 1,452,341 | -0.13(-0.67%) |
Aug 07, 2017 | 20.28 | 20.28 | 19.66 | 19.75 | 3,145,094 | -0.54(-2.67%) |
Aug 04, 2017 | 20.35 | 20.08 | 20.29 | 707,766 | +0.21(+1.06%) | |
Aug 03, 2017 | 20.03 | 20.28 | 19.97 | 20.08 | 986,607 | +0.08(+0.40%) |
Aug 02, 2017 | 20.27 | 20.27 | 19.72 | 20.00 | 1,083,601 | -0.16(-0.80%) |