Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.65 | 21.88 | 21.06 | 21.21 | 19,402 | -0.34(-1.59%) |
Oct 30, 2017 | 21.62 | 21.87 | 21.55 | 21.55 | 15,915 | -0.37(-1.67%) |
Oct 27, 2017 | 22.27 | 22.27 | 21.69 | 21.92 | 12,519 | -0.06(-0.28%) |
Oct 26, 2017 | 21.79 | 22.11 | 21.79 | 21.98 | 7,491 | +0.32(+1.48%) |
Oct 25, 2017 | 21.54 | 21.94 | 21.54 | 21.66 | 20,105 | +0.12(+0.58%) |
Oct 24, 2017 | 21.84 | 21.84 | 21.54 | 21.54 | 7,021 | -0.17(-0.79%) |
Oct 23, 2017 | 21.99 | 22.01 | 21.71 | 21.71 | 6,777 | -0.28(-1.28%) |
Oct 20, 2017 | 22.20 | 22.27 | 21.97 | 21.99 | 11,872 | +0.01(+0.04%) |
Oct 19, 2017 | 21.97 | 22.17 | 21.97 | 21.98 | 8,426 | -0.13(-0.60%) |
Oct 18, 2017 | 22.24 | 22.25 | 22.11 | 22.11 | 4,425 | -0.12(-0.53%) |
Oct 17, 2017 | 22.07 | 22.36 | 22.07 | 22.23 | 8,300 | -0.03(-0.14%) |
Oct 16, 2017 | 22.20 | 22.53 | 22.04 | 22.26 | 15,168 | +0.03(+0.14%) |
Oct 13, 2017 | 22.40 | 22.40 | 22.10 | 22.23 | 11,339 | +0.00(+0.00%) |
Oct 12, 2017 | 22.24 | 22.35 | 22.18 | 22.23 | 8,108 | +0.00(+0.00%) |
Oct 11, 2017 | 22.25 | 22.61 | 22.11 | 22.23 | 8,693 | +0.01(+0.04%) |
Oct 10, 2017 | 22.09 | 22.26 | 22.08 | 22.22 | 5,253 | +0.21(+0.96%) |
Oct 09, 2017 | 21.90 | 22.19 | 21.90 | 22.01 | 10,190 | +0.12(+0.57%) |
Oct 06, 2017 | 22.36 | 22.40 | 21.85 | 21.89 | 30,585 | -0.53(-2.37%) |
Oct 05, 2017 | 22.25 | 22.45 | 22.22 | 22.42 | 8,893 | +0.12(+0.52%) |
Oct 04, 2017 | 22.47 | 22.51 | 22.24 | 22.30 | 15,463 | -0.13(-0.59%) |
Oct 03, 2017 | 22.24 | 22.60 | 22.24 | 22.43 | 26,012 | -0.09(-0.42%) |
Oct 02, 2017 | 22.20 | 22.58 | 22.18 | 22.53 | 10,659 | +0.39(+1.76%) |
Sep 29, 2017 | 22.30 | 22.50 | 22.12 | 22.14 | 17,383 | -0.40(-1.77%) |
Sep 28, 2017 | 22.32 | 22.61 | 22.27 | 22.54 | 27,987 | -0.02(-0.10%) |
Sep 27, 2017 | 22.35 | 22.62 | 22.23 | 22.56 | 34,247 | +0.33(+1.47%) |
Sep 26, 2017 | 22.05 | 22.39 | 22.05 | 22.23 | 15,440 | +0.19(+0.85%) |
Sep 25, 2017 | 22.02 | 22.12 | 21.83 | 22.04 | 5,358 | +0.04(+0.18%) |
Sep 22, 2017 | 21.80 | 22.13 | 21.80 | 22.01 | 5,694 | +0.22(+1.00%) |
Sep 21, 2017 | 22.33 | 22.35 | 21.75 | 21.79 | 42,697 | -0.39(-1.76%) |
Sep 20, 2017 | 22.22 | 22.28 | 22.15 | 22.18 | 25,735 | -0.05(-0.25%) |
Sep 19, 2017 | 22.23 | 22.27 | 21.91 | 22.23 | 16,111 | +0.09(+0.39%) |
Sep 18, 2017 | 22.23 | 22.31 | 21.85 | 22.15 | 29,964 | -0.19(-0.87%) |
Sep 15, 2017 | 21.90 | 22.50 | 21.78 | 22.34 | 43,486 | +0.50(+2.29%) |
Sep 14, 2017 | 21.70 | 21.84 | 21.70 | 21.84 | 13,709 | +0.01(+0.04%) |
Sep 13, 2017 | 21.75 | 21.84 | 21.74 | 21.83 | 16,414 | +0.10(+0.47%) |
Sep 12, 2017 | 21.84 | 21.84 | 21.65 | 21.73 | 10,689 | -0.11(-0.50%) |
Sep 11, 2017 | 21.92 | 21.92 | 21.70 | 21.84 | 9,095 | +0.23(+1.08%) |
Sep 08, 2017 | 21.84 | 21.84 | 21.50 | 21.61 | 12,153 | -0.17(-0.79%) |
Sep 07, 2017 | 21.83 | 21.84 | 21.43 | 21.78 | 13,964 | +0.04(+0.18%) |
Sep 06, 2017 | 21.82 | 22.04 | 21.66 | 21.74 | 11,610 | -0.06(-0.29%) |
Sep 05, 2017 | 21.36 | 21.89 | 21.36 | 21.80 | 15,213 | +0.17(+0.79%) |
Sep 01, 2017 | 21.23 | 21.67 | 21.23 | 21.63 | 16,909 | +0.14(+0.65%) |
Aug 31, 2017 | 21.16 | 21.70 | 21.10 | 21.49 | 15,299 | +0.41(+1.92%) |
Aug 30, 2017 | 21.22 | 21.41 | 21.08 | 21.08 | 14,606 | -0.29(-1.35%) |
Aug 29, 2017 | 21.43 | 21.65 | 21.23 | 21.37 | 12,897 | -0.19(-0.87%) |
Aug 28, 2017 | 22.29 | 22.29 | 21.34 | 21.56 | 30,749 | -0.06(-0.29%) |
Aug 25, 2017 | 21.94 | 22.22 | 21.52 | 21.62 | 28,148 | -0.15(-0.71%) |
Aug 24, 2017 | 21.67 | 22.00 | 21.63 | 21.78 | 10,454 | +0.20(+0.93%) |
Aug 23, 2017 | 21.39 | 21.60 | 21.30 | 21.58 | 9,835 | +0.18(+0.83%) |
Aug 22, 2017 | 21.10 | 21.48 | 21.10 | 21.40 | 12,245 | +0.29(+1.39%) |
Aug 21, 2017 | 21.03 | 21.14 | 20.99 | 21.10 | 9,130 | +0.12(+0.55%) |
Aug 18, 2017 | 20.83 | 21.37 | 20.83 | 20.99 | 12,821 | +0.04(+0.18%) |
Aug 17, 2017 | 21.35 | 21.58 | 20.93 | 20.95 | 12,439 | -0.37(-1.74%) |
Aug 16, 2017 | 21.41 | 21.74 | 21.30 | 21.32 | 10,957 | +0.04(+0.18%) |
Aug 15, 2017 | 21.38 | 21.51 | 21.24 | 21.28 | 10,751 | -0.11(-0.51%) |
Aug 14, 2017 | 21.24 | 22.16 | 21.14 | 21.39 | 18,829 | +0.32(+1.54%) |
Aug 11, 2017 | 20.90 | 21.17 | 20.77 | 21.07 | 14,005 | +0.28(+1.34%) |
Aug 10, 2017 | 21.05 | 21.63 | 20.77 | 20.79 | 57,550 | -0.36(-1.68%) |
Aug 09, 2017 | 20.93 | 21.39 | 20.83 | 21.14 | 10,631 | +0.02(+0.07%) |
Aug 08, 2017 | 20.92 | 21.58 | 20.86 | 21.13 | 16,328 | +0.32(+1.52%) |
Aug 07, 2017 | 20.93 | 21.20 | 20.64 | 20.81 | 15,669 | -0.08(-0.37%) |
Aug 04, 2017 | 20.99 | 21.13 | 20.71 | 20.89 | 14,844 | -0.02(-0.11%) |
Aug 03, 2017 | 21.34 | 21.44 | 20.90 | 20.91 | 14,235 | -0.39(-1.85%) |
Aug 02, 2017 | 21.72 | 21.72 | 21.27 | 21.31 | 14,170 | -0.54(-2.48%) |