Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.02 | 22.59 | 22.02 | 22.34 | 287,203 | +0.45(+2.04%) |
Oct 30, 2017 | 22.05 | 22.14 | 21.67 | 21.89 | 277,041 | -0.32(-1.44%) |
Oct 27, 2017 | 22.21 | 22.43 | 22.02 | 22.21 | 159,735 | +0.03(+0.14%) |
Oct 26, 2017 | 22.34 | 22.42 | 22.18 | 22.18 | 114,628 | -0.10(-0.43%) |
Oct 25, 2017 | 22.43 | 22.67 | 21.98 | 22.27 | 184,865 | -0.13(-0.57%) |
Oct 24, 2017 | 22.08 | 22.67 | 22.08 | 22.40 | 254,334 | +0.29(+1.30%) |
Oct 23, 2017 | 22.05 | 22.78 | 21.92 | 22.11 | 189,218 | +0.03(+0.14%) |
Oct 20, 2017 | 22.05 | 22.40 | 21.95 | 22.08 | 210,145 | +0.26(+1.17%) |
Oct 19, 2017 | 21.73 | 21.87 | 21.57 | 21.82 | 151,577 | -0.03(-0.15%) |
Oct 18, 2017 | 21.60 | 21.98 | 21.57 | 21.86 | 131,951 | +0.32(+1.48%) |
Oct 17, 2017 | 21.82 | 21.95 | 21.47 | 21.54 | 119,655 | -0.35(-1.60%) |
Oct 16, 2017 | 21.67 | 22.43 | 21.57 | 21.89 | 166,372 | +0.29(+1.33%) |
Oct 13, 2017 | 21.79 | 21.98 | 21.54 | 21.60 | 287,315 | -0.19(-0.88%) |
Oct 12, 2017 | 21.82 | 22.02 | 21.73 | 21.79 | 297,817 | -0.06(-0.29%) |
Oct 11, 2017 | 22.18 | 22.34 | 21.76 | 21.86 | 257,523 | -0.35(-1.58%) |
Oct 10, 2017 | 22.62 | 22.69 | 22.05 | 22.21 | 262,650 | -0.38(-1.69%) |
Oct 09, 2017 | 22.62 | 22.81 | 21.08 | 22.59 | 175,096 | -0.03(-0.14%) |
Oct 06, 2017 | 22.30 | 22.69 | 22.21 | 22.62 | 227,629 | +0.19(+0.85%) |
Oct 05, 2017 | 22.59 | 22.59 | 22.30 | 22.43 | 161,212 | -0.13(-0.57%) |
Oct 04, 2017 | 22.59 | 22.72 | 22.30 | 22.56 | 152,387 | -0.06(-0.28%) |
Oct 03, 2017 | 22.46 | 22.65 | 22.18 | 22.62 | 237,422 | +0.19(+0.85%) |
Oct 02, 2017 | 22.02 | 22.43 | 21.89 | 22.43 | 266,682 | +0.43(+1.96%) |
Sep 29, 2017 | 22.27 | 22.34 | 21.95 | 22.00 | 374,182 | -0.24(-1.08%) |
Sep 28, 2017 | 22.30 | 22.35 | 21.98 | 22.24 | 174,778 | -0.06(-0.29%) |
Sep 27, 2017 | 21.63 | 22.46 | 21.57 | 22.30 | 330,027 | +0.80(+3.71%) |
Sep 26, 2017 | 21.35 | 21.70 | 21.28 | 21.51 | 134,318 | +0.19(+0.90%) |
Sep 25, 2017 | 21.22 | 21.38 | 21.09 | 21.31 | 134,890 | +0.06(+0.30%) |
Sep 22, 2017 | 21.15 | 21.44 | 21.12 | 21.25 | 216,785 | -0.03(-0.15%) |
Sep 21, 2017 | 21.41 | 21.51 | 21.19 | 21.28 | 212,410 | -0.06(-0.30%) |
Sep 20, 2017 | 21.12 | 21.60 | 20.67 | 21.35 | 197,233 | +0.16(+0.75%) |
Sep 19, 2017 | 21.15 | 21.19 | 21.00 | 21.19 | 163,480 | +0.03(+0.15%) |
Sep 18, 2017 | 21.09 | 21.28 | 20.90 | 21.15 | 155,725 | +0.13(+0.61%) |
Sep 15, 2017 | 20.87 | 21.06 | 20.68 | 21.03 | 492,355 | +0.19(+0.92%) |
Sep 14, 2017 | 20.80 | 20.84 | 20.55 | 20.84 | 107,221 | +0.03(+0.15%) |
Sep 13, 2017 | 20.39 | 20.93 | 20.36 | 20.80 | 202,224 | +0.41(+2.03%) |
Sep 12, 2017 | 20.39 | 20.71 | 20.33 | 20.39 | 232,184 | +0.03(+0.16%) |
Sep 11, 2017 | 20.42 | 20.53 | 20.26 | 20.36 | 187,568 | +0.03(+0.16%) |
Sep 08, 2017 | 20.26 | 20.60 | 20.17 | 20.33 | 357,721 | +0.00(+0.00%) |
Sep 07, 2017 | 20.90 | 20.90 | 20.29 | 20.33 | 198,761 | -0.45(-2.15%) |
Sep 06, 2017 | 20.74 | 20.92 | 20.68 | 20.77 | 169,638 | +0.13(+0.62%) |
Sep 05, 2017 | 20.84 | 21.06 | 20.61 | 20.64 | 160,844 | -0.26(-1.22%) |
Sep 01, 2017 | 20.87 | 21.03 | 20.77 | 20.90 | 140,824 | +0.10(+0.46%) |
Aug 31, 2017 | 20.68 | 21.00 | 20.64 | 20.80 | 151,896 | +0.19(+0.93%) |
Aug 30, 2017 | 20.39 | 20.68 | 20.39 | 20.61 | 167,444 | +0.19(+0.94%) |
Aug 29, 2017 | 20.29 | 20.55 | 20.17 | 20.42 | 199,125 | +0.06(+0.31%) |
Aug 28, 2017 | 20.33 | 20.42 | 20.10 | 20.36 | 195,135 | +0.06(+0.31%) |
Aug 25, 2017 | 20.33 | 20.45 | 20.07 | 20.29 | 127,556 | +0.00(+0.00%) |
Aug 24, 2017 | 20.36 | 20.42 | 20.07 | 20.29 | 116,473 | -0.03(-0.16%) |
Aug 23, 2017 | 20.52 | 20.52 | 20.26 | 20.33 | 105,474 | -0.26(-1.24%) |
Aug 22, 2017 | 20.39 | 20.68 | 20.31 | 20.58 | 94,249 | +0.35(+1.73%) |
Aug 21, 2017 | 20.23 | 20.39 | 20.01 | 20.23 | 247,748 | +0.03(+0.16%) |
Aug 18, 2017 | 19.97 | 20.45 | 19.97 | 20.20 | 186,076 | +0.00(+0.00%) |
Aug 17, 2017 | 20.58 | 20.71 | 20.12 | 20.20 | 282,871 | -0.48(-2.31%) |
Aug 16, 2017 | 21.00 | 21.06 | 20.68 | 20.68 | 255,554 | -0.19(-0.92%) |
Aug 15, 2017 | 21.57 | 21.67 | 20.85 | 20.87 | 150,568 | -0.64(-2.97%) |
Aug 14, 2017 | 21.22 | 21.57 | 21.22 | 21.51 | 114,185 | +0.38(+1.81%) |
Aug 11, 2017 | 21.41 | 21.51 | 21.09 | 21.12 | 174,289 | -0.19(-0.90%) |
Aug 10, 2017 | 21.44 | 21.47 | 21.09 | 21.31 | 184,349 | -0.26(-1.18%) |
Aug 09, 2017 | 22.18 | 22.18 | 21.47 | 21.57 | 223,247 | -0.70(-3.15%) |
Aug 08, 2017 | 22.24 | 22.43 | 22.08 | 22.27 | 275,725 | -0.03(-0.14%) |
Aug 07, 2017 | 22.40 | 22.62 | 21.95 | 22.30 | 344,974 | -0.16(-0.71%) |
Aug 04, 2017 | 22.53 | 20.96 | 22.46 | 389,420 | +0.96(+4.45%) | |
Aug 03, 2017 | 21.31 | 21.57 | 19.11 | 21.51 | 1,078,835 | -0.03(-0.15%) |
Aug 02, 2017 | 21.67 | 21.73 | 21.28 | 21.54 | 139,646 | -0.13(-0.59%) |