Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.36 | 20.36 | 19.90 | 19.90 | 15,978 | -0.39(-1.92%) |
Oct 30, 2017 | 20.35 | 20.12 | 20.29 | 41,034 | +0.15(+0.74%) | |
Oct 27, 2017 | 19.98 | 20.17 | 19.81 | 20.14 | 25,650 | +0.17(+0.84%) |
Oct 26, 2017 | 20.27 | 20.27 | 19.91 | 19.98 | 25,881 | -0.28(-1.38%) |
Oct 25, 2017 | 20.64 | 20.64 | 20.11 | 20.25 | 7,410 | -0.31(-1.53%) |
Oct 24, 2017 | 20.77 | 20.85 | 20.57 | 20.57 | 4,798 | -0.23(-1.11%) |
Oct 23, 2017 | 20.93 | 21.28 | 20.62 | 20.80 | 10,140 | -0.29(-1.37%) |
Oct 20, 2017 | 21.15 | 21.16 | 20.97 | 21.09 | 7,202 | -0.19(-0.90%) |
Oct 19, 2017 | 21.36 | 21.43 | 21.20 | 21.28 | 5,432 | +0.06(+0.26%) |
Oct 18, 2017 | 21.37 | 21.38 | 21.23 | 21.23 | 6,817 | -0.15(-0.69%) |
Oct 17, 2017 | 21.22 | 21.38 | 21.16 | 21.37 | 4,452 | +0.09(+0.43%) |
Oct 16, 2017 | 21.90 | 22.01 | 21.26 | 21.28 | 7,771 | -0.80(-3.61%) |
Oct 13, 2017 | 22.14 | 22.14 | 21.86 | 22.08 | 5,106 | +0.01(+0.04%) |
Oct 12, 2017 | 22.23 | 22.23 | 22.01 | 22.07 | 5,418 | -0.17(-0.75%) |
Oct 11, 2017 | 21.99 | 22.27 | 21.92 | 22.23 | 7,793 | +0.31(+1.43%) |
Oct 10, 2017 | 22.29 | 22.38 | 21.91 | 21.92 | 14,966 | -0.28(-1.25%) |
Oct 09, 2017 | 21.99 | 22.20 | 21.94 | 22.20 | 22,890 | +0.36(+1.65%) |
Oct 06, 2017 | 21.32 | 21.86 | 21.16 | 21.84 | 5,052 | +0.37(+1.73%) |
Oct 05, 2017 | 21.64 | 21.64 | 21.36 | 21.47 | 7,896 | -0.11(-0.53%) |
Oct 04, 2017 | 21.52 | 21.70 | 21.49 | 21.58 | 7,248 | +0.03(+0.14%) |
Oct 03, 2017 | 21.40 | 21.59 | 21.35 | 21.55 | 4,629 | +0.32(+1.53%) |
Oct 02, 2017 | 21.11 | 21.33 | 21.11 | 21.23 | 4,082 | -0.03(-0.13%) |
Sep 29, 2017 | 21.32 | 21.70 | 21.24 | 21.25 | 3,806 | -0.20(-0.95%) |
Sep 28, 2017 | 21.08 | 21.46 | 21.08 | 21.46 | 10,492 | +0.31(+1.44%) |
Sep 27, 2017 | 21.25 | 21.36 | 20.87 | 21.15 | 15,330 | -0.19(-0.91%) |
Sep 26, 2017 | 21.61 | 21.78 | 21.35 | 21.35 | 4,783 | -0.52(-2.38%) |
Sep 25, 2017 | 21.40 | 21.91 | 21.30 | 21.87 | 12,291 | +0.46(+2.13%) |
Sep 22, 2017 | 21.25 | 21.48 | 21.20 | 21.41 | 33,711 | +0.16(+0.73%) |
Sep 21, 2017 | 21.06 | 21.36 | 20.78 | 21.25 | 17,089 | -0.01(-0.04%) |
Sep 20, 2017 | 21.61 | 22.15 | 21.22 | 21.26 | 21,580 | -0.44(-2.01%) |
Sep 19, 2017 | 21.56 | 21.70 | 21.55 | 21.70 | 5,117 | +0.36(+1.69%) |
Sep 18, 2017 | 21.63 | 21.63 | 21.29 | 21.34 | 7,509 | -0.42(-1.91%) |
Sep 15, 2017 | 22.14 | 22.14 | 21.75 | 21.75 | 8,809 | -0.39(-1.76%) |
Sep 14, 2017 | 21.99 | 22.14 | 21.98 | 22.14 | 4,515 | +0.24(+1.10%) |
Sep 13, 2017 | 22.07 | 22.15 | 21.90 | 21.90 | 7,302 | -0.36(-1.62%) |
Sep 12, 2017 | 21.95 | 22.30 | 21.93 | 22.26 | 5,980 | +0.31(+1.43%) |
Sep 11, 2017 | 22.53 | 22.54 | 22.53 | 21.95 | 21,072 | -0.93(-4.05%) |
Sep 08, 2017 | 23.22 | 23.22 | 22.84 | 22.87 | 15,363 | -0.31(-1.32%) |
Sep 07, 2017 | 23.03 | 23.34 | 23.03 | 23.18 | 6,950 | +0.41(+1.79%) |
Sep 06, 2017 | 22.98 | 23.19 | 22.61 | 22.77 | 8,365 | -0.34(-1.48%) |
Sep 05, 2017 | 22.63 | 23.11 | 22.62 | 23.11 | 13,769 | +0.65(+2.87%) |
Sep 01, 2017 | 22.48 | 22.48 | 22.19 | 22.47 | 20,624 | +0.16(+0.72%) |
Aug 31, 2017 | 21.78 | 22.31 | 21.78 | 22.31 | 13,703 | +0.69(+3.21%) |
Aug 30, 2017 | 21.89 | 21.89 | 21.57 | 21.61 | 8,020 | -0.17(-0.76%) |
Aug 29, 2017 | 22.09 | 22.27 | 21.61 | 21.78 | 27,393 | +0.05(+0.21%) |
Aug 28, 2017 | 21.23 | 21.73 | 21.21 | 21.73 | 27,750 | +0.65(+3.07%) |
Aug 25, 2017 | 20.95 | 21.09 | 20.90 | 21.09 | 4,987 | +0.26(+1.24%) |
Aug 24, 2017 | 20.71 | 20.86 | 20.70 | 20.83 | 7,345 | +0.02(+0.09%) |
Aug 23, 2017 | 20.73 | 20.86 | 20.63 | 20.81 | 17,274 | +0.01(+0.04%) |
Aug 22, 2017 | 20.74 | 20.91 | 20.64 | 20.80 | 5,507 | +0.01(+0.06%) |
Aug 21, 2017 | 20.61 | 20.81 | 20.60 | 20.79 | 6,581 | +0.25(+1.21%) |
Aug 18, 2017 | 20.84 | 20.95 | 20.48 | 20.54 | 9,401 | +0.01(+0.04%) |
Aug 17, 2017 | 20.60 | 20.88 | 20.53 | 20.53 | 12,268 | +0.02(+0.09%) |
Aug 16, 2017 | 20.11 | 20.59 | 20.11 | 20.51 | 4,269 | +0.40(+2.00%) |
Aug 15, 2017 | 20.02 | 20.23 | 19.93 | 20.11 | 6,578 | -0.44(-2.12%) |
Aug 14, 2017 | 20.57 | 20.63 | 20.38 | 20.55 | 9,851 | -0.19(-0.91%) |
Aug 11, 2017 | 20.59 | 20.74 | 20.41 | 20.74 | 17,015 | +0.36(+1.77%) |
Aug 10, 2017 | 20.61 | 20.61 | 20.37 | 20.37 | 16,775 | +0.06(+0.32%) |
Aug 09, 2017 | 20.23 | 20.43 | 20.10 | 20.31 | 7,874 | +0.49(+2.47%) |
Aug 08, 2017 | 20.05 | 20.05 | 19.74 | 19.82 | 3,508 | -0.17(-0.87%) |
Aug 07, 2017 | 19.92 | 20.20 | 19.90 | 20.00 | 5,147 | +0.00(+0.00%) |
Aug 04, 2017 | 20.36 | 20.36 | 19.90 | 19.99 | 15,180 | -0.59(-2.85%) |
Aug 03, 2017 | 20.61 | 20.69 | 20.51 | 20.58 | 8,499 | -0.07(-0.34%) |
Aug 02, 2017 | 20.76 | 20.85 | 20.62 | 20.65 | 11,978 | -0.16(-0.76%) |