Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.70 | 22.00 | 21.62 | 21.93 | 343,639 | +0.31(+1.42%) |
Oct 30, 2017 | 21.79 | 22.00 | 21.59 | 21.63 | 557,689 | -0.24(-1.10%) |
Oct 27, 2017 | 21.57 | 21.98 | 20.97 | 21.87 | 655,937 | -0.57(-2.54%) |
Oct 26, 2017 | 22.41 | 22.63 | 22.12 | 22.44 | 301,952 | +0.09(+0.40%) |
Oct 25, 2017 | 22.63 | 22.63 | 22.14 | 22.35 | 259,813 | -0.25(-1.10%) |
Oct 24, 2017 | 22.66 | 22.78 | 22.26 | 22.60 | 617,474 | +0.07(+0.33%) |
Oct 23, 2017 | 22.90 | 22.90 | 22.49 | 22.52 | 134,811 | -0.33(-1.44%) |
Oct 20, 2017 | 22.81 | 22.95 | 22.73 | 22.85 | 199,682 | +0.23(+1.03%) |
Oct 19, 2017 | 22.28 | 22.67 | 22.28 | 22.62 | 311,293 | +0.12(+0.53%) |
Oct 18, 2017 | 22.46 | 22.59 | 21.81 | 22.50 | 225,001 | +0.14(+0.64%) |
Oct 17, 2017 | 22.68 | 22.75 | 22.23 | 22.36 | 358,569 | -0.27(-1.19%) |
Oct 16, 2017 | 22.30 | 22.64 | 22.30 | 22.63 | 309,934 | +0.35(+1.58%) |
Oct 13, 2017 | 22.12 | 22.38 | 21.87 | 22.27 | 418,797 | +0.03(+0.13%) |
Oct 12, 2017 | 22.27 | 22.38 | 22.11 | 22.24 | 400,448 | +0.03(+0.14%) |
Oct 11, 2017 | 22.37 | 22.64 | 22.00 | 22.21 | 408,179 | -0.30(-1.33%) |
Oct 10, 2017 | 22.48 | 22.58 | 22.18 | 22.51 | 329,789 | +0.04(+0.20%) |
Oct 09, 2017 | 22.40 | 22.50 | 22.36 | 22.47 | 134,515 | +0.08(+0.34%) |
Oct 06, 2017 | 22.42 | 22.63 | 22.24 | 22.39 | 323,051 | +0.04(+0.17%) |
Oct 05, 2017 | 22.16 | 22.53 | 22.15 | 22.36 | 500,185 | +0.14(+0.61%) |
Oct 04, 2017 | 22.58 | 22.67 | 22.15 | 22.22 | 305,564 | -0.47(-2.08%) |
Oct 03, 2017 | 22.84 | 22.91 | 22.39 | 22.69 | 343,561 | -0.04(-0.16%) |
Oct 02, 2017 | 22.79 | 22.85 | 22.54 | 22.73 | 247,889 | +0.01(+0.03%) |
Sep 29, 2017 | 22.63 | 23.12 | 22.60 | 22.72 | 271,247 | +0.03(+0.13%) |
Sep 28, 2017 | 22.57 | 22.77 | 22.51 | 22.69 | 339,383 | +0.22(+1.00%) |
Sep 27, 2017 | 22.24 | 22.59 | 22.06 | 22.47 | 385,912 | +0.48(+2.18%) |
Sep 26, 2017 | 21.98 | 22.09 | 21.83 | 21.99 | 197,621 | +0.02(+0.07%) |
Sep 25, 2017 | 21.70 | 22.07 | 21.70 | 21.97 | 236,257 | +0.24(+1.10%) |
Sep 22, 2017 | 21.57 | 21.90 | 21.57 | 21.73 | 240,800 | +0.12(+0.56%) |
Sep 21, 2017 | 21.70 | 21.80 | 21.59 | 21.61 | 261,413 | -0.07(-0.35%) |
Sep 20, 2017 | 21.45 | 21.75 | 21.33 | 21.69 | 355,303 | +0.20(+0.91%) |
Sep 19, 2017 | 21.45 | 21.66 | 21.39 | 21.49 | 340,773 | +0.00(+0.00%) |
Sep 18, 2017 | 21.21 | 21.62 | 21.18 | 21.49 | 405,929 | +0.35(+1.67%) |
Sep 15, 2017 | 21.10 | 21.36 | 21.06 | 21.14 | 741,236 | -0.10(-0.46%) |
Sep 14, 2017 | 21.21 | 21.40 | 21.15 | 21.24 | 507,050 | +0.00(+0.00%) |
Sep 13, 2017 | 21.03 | 21.30 | 20.97 | 21.24 | 430,697 | +0.20(+0.96%) |
Sep 12, 2017 | 20.61 | 21.09 | 20.61 | 21.03 | 301,496 | +0.51(+2.49%) |
Sep 11, 2017 | 20.34 | 20.70 | 20.34 | 20.52 | 231,481 | +0.43(+2.13%) |
Sep 08, 2017 | 19.73 | 20.22 | 19.73 | 20.10 | 220,969 | +0.22(+1.09%) |
Sep 07, 2017 | 20.29 | 20.29 | 19.75 | 19.88 | 322,251 | -0.39(-1.92%) |
Sep 06, 2017 | 20.04 | 20.36 | 20.04 | 20.27 | 248,872 | +0.26(+1.31%) |
Sep 05, 2017 | 20.42 | 20.50 | 19.92 | 20.01 | 401,761 | -0.55(-2.66%) |
Sep 01, 2017 | 20.33 | 20.69 | 20.33 | 20.55 | 189,741 | +0.23(+1.14%) |
Aug 31, 2017 | 20.55 | 20.59 | 20.31 | 20.32 | 189,096 | -0.19(-0.91%) |
Aug 30, 2017 | 20.52 | 20.78 | 20.31 | 20.51 | 246,346 | +0.09(+0.44%) |
Aug 29, 2017 | 20.17 | 20.67 | 20.10 | 20.42 | 334,320 | -0.03(-0.15%) |
Aug 28, 2017 | 20.72 | 20.74 | 20.37 | 20.45 | 228,319 | -0.17(-0.84%) |
Aug 25, 2017 | 20.75 | 20.87 | 20.61 | 20.62 | 230,920 | -0.11(-0.54%) |
Aug 24, 2017 | 20.58 | 20.74 | 20.44 | 20.73 | 332,462 | +0.23(+1.13%) |
Aug 23, 2017 | 20.22 | 20.66 | 20.22 | 20.50 | 283,031 | +0.12(+0.58%) |
Aug 22, 2017 | 20.45 | 20.46 | 20.31 | 20.38 | 156,006 | +0.11(+0.55%) |
Aug 21, 2017 | 20.32 | 20.35 | 20.03 | 20.27 | 301,172 | -0.04(-0.18%) |
Aug 18, 2017 | 20.54 | 20.79 | 20.20 | 20.31 | 478,798 | -0.18(-0.87%) |
Aug 17, 2017 | 20.94 | 20.97 | 20.41 | 20.49 | 453,762 | -0.54(-2.58%) |
Aug 16, 2017 | 21.23 | 21.30 | 20.93 | 21.03 | 266,078 | -0.13(-0.60%) |
Aug 15, 2017 | 21.53 | 21.58 | 21.16 | 21.16 | 251,388 | -0.15(-0.70%) |
Aug 14, 2017 | 21.04 | 21.40 | 20.91 | 21.31 | 422,063 | +0.32(+1.52%) |
Aug 11, 2017 | 21.05 | 21.25 | 20.87 | 20.99 | 169,442 | -0.07(-0.35%) |
Aug 10, 2017 | 21.40 | 21.54 | 21.02 | 21.06 | 506,552 | -0.44(-2.04%) |
Aug 09, 2017 | 21.64 | 21.74 | 21.47 | 21.50 | 194,847 | -0.31(-1.43%) |
Aug 08, 2017 | 21.72 | 22.12 | 21.63 | 21.81 | 384,770 | +0.01(+0.03%) |
Aug 07, 2017 | 21.96 | 21.96 | 21.62 | 21.80 | 221,849 | -0.07(-0.34%) |
Aug 04, 2017 | 22.00 | 22.08 | 21.85 | 21.88 | 231,486 | +0.10(+0.44%) |
Aug 03, 2017 | 22.07 | 22.26 | 21.73 | 21.78 | 783,824 | -0.40(-1.81%) |
Aug 02, 2017 | 22.28 | 22.37 | 22.01 | 22.18 | 243,253 | -0.10(-0.47%) |