Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.51 | 22.65 | 22.20 | 22.30 | 445,562 | -0.24(-1.04%) |
Oct 30, 2017 | 22.17 | 22.83 | 22.17 | 22.54 | 601,680 | +0.58(+2.63%) |
Oct 27, 2017 | 21.95 | 22.05 | 21.91 | 21.96 | 230,858 | -0.04(-0.19%) |
Oct 26, 2017 | 21.88 | 22.09 | 21.88 | 22.00 | 354,859 | +0.20(+0.92%) |
Oct 25, 2017 | 21.83 | 21.87 | 21.64 | 21.80 | 428,755 | +0.07(+0.33%) |
Oct 24, 2017 | 21.78 | 22.00 | 21.69 | 21.73 | 461,354 | -0.21(-0.94%) |
Oct 23, 2017 | 22.00 | 22.07 | 21.87 | 21.94 | 244,502 | -0.03(-0.13%) |
Oct 20, 2017 | 22.15 | 22.19 | 21.95 | 21.97 | 430,103 | -0.01(-0.03%) |
Oct 19, 2017 | 22.32 | 22.32 | 21.93 | 21.97 | 439,186 | -0.44(-1.97%) |
Oct 18, 2017 | 22.18 | 22.53 | 22.17 | 22.42 | 503,314 | +0.27(+1.22%) |
Oct 17, 2017 | 22.49 | 22.54 | 22.05 | 22.14 | 500,884 | -0.33(-1.46%) |
Oct 16, 2017 | 22.37 | 22.50 | 22.14 | 22.47 | 365,441 | +0.22(+0.99%) |
Oct 13, 2017 | 22.25 | 22.43 | 22.14 | 22.25 | 400,688 | +0.03(+0.13%) |
Oct 12, 2017 | 22.09 | 22.33 | 22.07 | 22.22 | 481,999 | +0.16(+0.71%) |
Oct 11, 2017 | 22.05 | 22.24 | 21.95 | 22.07 | 693,821 | -0.04(-0.16%) |
Oct 10, 2017 | 21.68 | 22.11 | 21.62 | 22.10 | 536,905 | +0.51(+2.34%) |
Oct 09, 2017 | 21.75 | 21.78 | 21.53 | 21.60 | 184,228 | -0.09(-0.43%) |
Oct 06, 2017 | 21.68 | 21.77 | 21.54 | 21.69 | 482,308 | -0.06(-0.26%) |
Oct 05, 2017 | 21.83 | 21.95 | 21.72 | 21.75 | 481,067 | -0.01(-0.07%) |
Oct 04, 2017 | 21.85 | 21.94 | 21.61 | 21.76 | 322,202 | -0.09(-0.39%) |
Oct 03, 2017 | 21.37 | 21.87 | 21.37 | 21.85 | 236,160 | +0.51(+2.37%) |
Oct 02, 2017 | 21.10 | 21.35 | 21.05 | 21.34 | 434,749 | +0.16(+0.74%) |
Sep 29, 2017 | 21.23 | 21.32 | 21.09 | 21.18 | 673,990 | +0.01(+0.07%) |
Sep 28, 2017 | 21.03 | 21.23 | 21.00 | 21.17 | 443,725 | +0.14(+0.64%) |
Sep 27, 2017 | 21.17 | 21.17 | 20.98 | 21.03 | 724,857 | +0.01(+0.03%) |
Sep 26, 2017 | 21.17 | 21.51 | 21.00 | 21.03 | 452,099 | -0.14(-0.67%) |
Sep 25, 2017 | 21.65 | 21.82 | 21.17 | 21.17 | 548,461 | -0.57(-2.62%) |
Sep 22, 2017 | 21.50 | 21.84 | 21.40 | 21.74 | 452,157 | +0.19(+0.89%) |
Sep 21, 2017 | 21.14 | 21.60 | 21.10 | 21.55 | 682,943 | +0.43(+2.03%) |
Sep 20, 2017 | 20.96 | 21.44 | 20.96 | 21.12 | 745,944 | +0.21(+0.99%) |
Sep 19, 2017 | 21.02 | 21.05 | 20.75 | 20.91 | 340,653 | -0.08(-0.37%) |
Sep 18, 2017 | 21.18 | 21.24 | 20.90 | 20.99 | 359,526 | -0.10(-0.47%) |
Sep 15, 2017 | 20.63 | 21.18 | 20.59 | 21.09 | 436,001 | +0.41(+1.96%) |
Sep 14, 2017 | 20.88 | 20.94 | 20.57 | 20.68 | 633,461 | -0.19(-0.92%) |
Sep 13, 2017 | 21.01 | 21.10 | 20.88 | 20.88 | 225,343 | -0.21(-0.98%) |
Sep 12, 2017 | 21.04 | 21.19 | 20.99 | 21.08 | 518,274 | +0.04(+0.17%) |
Sep 11, 2017 | 20.85 | 21.06 | 20.76 | 21.05 | 431,730 | +0.33(+1.58%) |
Sep 08, 2017 | 20.76 | 20.90 | 20.64 | 20.72 | 661,071 | -0.04(-0.21%) |
Sep 07, 2017 | 20.56 | 20.83 | 20.56 | 20.76 | 617,935 | +0.22(+1.08%) |
Sep 06, 2017 | 20.75 | 20.94 | 20.53 | 20.54 | 829,442 | -0.15(-0.72%) |
Sep 05, 2017 | 20.80 | 20.90 | 20.58 | 20.69 | 900,227 | -0.11(-0.51%) |
Sep 01, 2017 | 20.89 | 20.95 | 20.77 | 20.80 | 754,275 | -0.06(-0.27%) |
Aug 31, 2017 | 21.11 | 21.11 | 20.83 | 20.85 | 525,928 | -0.15(-0.71%) |
Aug 30, 2017 | 21.10 | 21.13 | 20.86 | 21.00 | 590,935 | -0.09(-0.44%) |
Aug 29, 2017 | 20.96 | 21.23 | 20.96 | 21.10 | 551,684 | -0.04(-0.20%) |
Aug 28, 2017 | 21.24 | 21.44 | 21.02 | 21.14 | 736,619 | -0.09(-0.44%) |
Aug 25, 2017 | 21.25 | 21.52 | 21.16 | 21.23 | 718,753 | +0.11(+0.54%) |
Aug 24, 2017 | 21.02 | 21.18 | 20.85 | 21.12 | 829,766 | +0.16(+0.75%) |
Aug 23, 2017 | 20.47 | 20.99 | 20.46 | 20.96 | 870,420 | +0.39(+1.91%) |
Aug 22, 2017 | 20.55 | 20.85 | 20.50 | 20.57 | 1,431,462 | -0.23(-1.10%) |
Aug 21, 2017 | 20.78 | 20.86 | 20.75 | 20.80 | 460,366 | +0.04(+0.17%) |
Aug 18, 2017 | 20.73 | 20.81 | 20.64 | 20.76 | 451,203 | +0.07(+0.34%) |
Aug 17, 2017 | 20.91 | 20.93 | 20.68 | 20.69 | 533,079 | -0.20(-0.96%) |
Aug 16, 2017 | 21.13 | 21.16 | 20.83 | 20.89 | 1,392,334 | -0.13(-0.61%) |
Aug 15, 2017 | 21.03 | 21.23 | 20.91 | 21.02 | 229,477 | +0.01(+0.03%) |
Aug 14, 2017 | 20.85 | 21.03 | 20.77 | 21.01 | 655,181 | +0.26(+1.24%) |
Aug 11, 2017 | 20.57 | 20.81 | 20.30 | 20.75 | 634,917 | -0.07(-0.34%) |
Aug 10, 2017 | 21.03 | 21.04 | 20.78 | 20.83 | 358,351 | -0.29(-1.35%) |
Aug 09, 2017 | 21.28 | 21.38 | 20.95 | 21.11 | 635,461 | -0.28(-1.30%) |
Aug 08, 2017 | 21.06 | 21.40 | 21.06 | 21.39 | 917,103 | +0.31(+1.45%) |
Aug 07, 2017 | 20.83 | 21.09 | 20.61 | 21.08 | 1,192,885 | +0.31(+1.51%) |
Aug 04, 2017 | 20.91 | 20.95 | 20.75 | 20.77 | 454,588 | -0.07(-0.34%) |
Aug 03, 2017 | 20.70 | 20.84 | 20.68 | 20.84 | 613,407 | +0.14(+0.65%) |
Aug 02, 2017 | 20.38 | 20.73 | 20.36 | 20.70 | 653,153 | +0.34(+1.65%) |