Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.40 | 21.67 | 21.28 | 21.31 | 488,985 | -0.17(-0.77%) |
Oct 30, 2017 | 22.16 | 22.27 | 21.28 | 21.48 | 530,004 | -1.06(-4.68%) |
Oct 27, 2017 | 22.25 | 22.83 | 22.23 | 22.53 | 391,968 | +0.53(+2.42%) |
Oct 26, 2017 | 22.50 | 22.50 | 21.94 | 22.00 | 212,007 | -0.56(-2.48%) |
Oct 25, 2017 | 22.53 | 22.64 | 22.04 | 22.56 | 215,610 | +0.00(+0.00%) |
Oct 24, 2017 | 22.54 | 22.62 | 22.25 | 22.56 | 419,402 | +0.08(+0.37%) |
Oct 23, 2017 | 22.86 | 22.99 | 22.44 | 22.48 | 304,667 | -0.41(-1.80%) |
Oct 20, 2017 | 23.06 | 23.08 | 22.67 | 22.89 | 298,448 | -0.14(-0.60%) |
Oct 19, 2017 | 22.92 | 23.13 | 22.76 | 23.03 | 336,380 | -0.09(-0.40%) |
Oct 18, 2017 | 22.50 | 23.16 | 22.48 | 23.12 | 432,101 | +0.88(+3.96%) |
Oct 17, 2017 | 22.37 | 22.42 | 21.88 | 22.24 | 452,680 | -0.01(-0.04%) |
Oct 16, 2017 | 22.53 | 22.67 | 22.12 | 22.25 | 429,535 | -0.33(-1.46%) |
Oct 13, 2017 | 23.05 | 23.11 | 22.40 | 22.58 | 567,563 | -0.45(-1.95%) |
Oct 12, 2017 | 23.16 | 23.47 | 22.99 | 23.03 | 582,186 | -0.27(-1.14%) |
Oct 11, 2017 | 23.39 | 23.55 | 23.23 | 23.29 | 159,019 | +0.10(+0.44%) |
Oct 10, 2017 | 23.13 | 23.27 | 22.94 | 23.19 | 205,249 | +0.71(+3.14%) |
Oct 09, 2017 | 22.70 | 22.70 | 22.36 | 22.49 | 186,272 | -0.23(-1.01%) |
Oct 06, 2017 | 22.62 | 22.90 | 22.57 | 22.72 | 296,612 | -0.29(-1.28%) |
Oct 05, 2017 | 23.65 | 23.76 | 22.98 | 23.01 | 308,830 | -0.38(-1.61%) |
Oct 04, 2017 | 23.07 | 23.44 | 23.07 | 23.39 | 411,546 | +0.50(+2.16%) |
Oct 03, 2017 | 21.87 | 22.93 | 21.87 | 22.89 | 452,093 | +1.18(+5.45%) |
Oct 02, 2017 | 21.50 | 21.81 | 21.46 | 21.71 | 268,259 | -0.01(-0.04%) |
Sep 29, 2017 | 21.73 | 21.93 | 21.55 | 21.72 | 243,436 | +0.11(+0.51%) |
Sep 28, 2017 | 21.45 | 21.86 | 21.17 | 21.61 | 465,695 | +0.00(+0.00%) |
Sep 27, 2017 | 22.04 | 22.09 | 21.26 | 21.61 | 549,220 | -0.50(-2.28%) |
Sep 26, 2017 | 22.15 | 22.40 | 22.06 | 22.11 | 306,727 | -0.05(-0.21%) |
Sep 25, 2017 | 22.79 | 22.79 | 22.08 | 22.16 | 413,692 | -0.77(-3.36%) |
Sep 22, 2017 | 22.82 | 23.19 | 22.78 | 22.93 | 286,547 | +0.32(+1.42%) |
Sep 21, 2017 | 23.28 | 23.31 | 22.61 | 22.61 | 945,316 | -0.65(-2.80%) |
Sep 20, 2017 | 23.46 | 23.60 | 22.90 | 23.26 | 495,498 | +0.04(+0.16%) |
Sep 19, 2017 | 23.17 | 23.35 | 23.06 | 23.22 | 685,818 | +0.31(+1.36%) |
Sep 18, 2017 | 22.33 | 23.02 | 22.32 | 22.91 | 380,152 | +0.73(+3.31%) |
Sep 15, 2017 | 21.96 | 22.24 | 21.72 | 22.17 | 475,338 | +0.17(+0.79%) |
Sep 14, 2017 | 21.91 | 22.28 | 21.85 | 22.00 | 486,867 | -0.17(-0.74%) |
Sep 13, 2017 | 22.21 | 22.45 | 22.13 | 22.16 | 321,950 | -0.16(-0.70%) |
Sep 12, 2017 | 22.23 | 22.66 | 22.20 | 22.32 | 705,955 | -0.09(-0.41%) |
Sep 11, 2017 | 22.34 | 22.67 | 22.24 | 22.41 | 634,825 | +0.28(+1.29%) |
Sep 08, 2017 | 22.13 | 22.21 | 21.89 | 22.13 | 383,486 | -0.09(-0.41%) |
Sep 07, 2017 | 21.98 | 22.30 | 21.98 | 22.22 | 584,333 | +0.29(+1.34%) |
Sep 06, 2017 | 21.30 | 21.98 | 21.29 | 21.93 | 1,076,601 | +0.95(+4.50%) |
Sep 05, 2017 | 21.12 | 21.33 | 20.76 | 20.98 | 398,421 | +0.03(+0.13%) |
Sep 01, 2017 | 21.25 | 21.36 | 20.92 | 20.95 | 376,145 | +0.13(+0.62%) |
Aug 31, 2017 | 20.76 | 21.06 | 20.69 | 20.83 | 403,894 | -0.14(-0.66%) |
Aug 30, 2017 | 21.16 | 21.21 | 20.84 | 20.96 | 345,442 | -0.43(-2.02%) |
Aug 29, 2017 | 21.16 | 21.49 | 21.06 | 21.39 | 708,653 | +0.13(+0.60%) |
Aug 28, 2017 | 21.25 | 21.44 | 21.02 | 21.27 | 387,137 | +0.05(+0.26%) |
Aug 25, 2017 | 21.74 | 21.75 | 21.17 | 21.21 | 627,209 | -0.71(-3.22%) |
Aug 24, 2017 | 21.84 | 22.15 | 21.72 | 21.92 | 469,104 | +0.22(+1.01%) |
Aug 23, 2017 | 21.70 | 21.89 | 21.52 | 21.70 | 384,497 | +0.12(+0.55%) |
Aug 22, 2017 | 21.48 | 21.82 | 21.48 | 21.58 | 387,365 | +0.39(+1.86%) |
Aug 21, 2017 | 21.36 | 21.56 | 21.04 | 21.18 | 477,568 | -0.16(-0.73%) |
Aug 18, 2017 | 21.12 | 21.49 | 20.99 | 21.34 | 354,135 | +0.48(+2.29%) |
Aug 17, 2017 | 21.07 | 21.18 | 20.80 | 20.86 | 323,411 | -0.43(-2.03%) |
Aug 16, 2017 | 21.43 | 21.75 | 21.18 | 21.29 | 428,041 | +0.10(+0.48%) |
Aug 15, 2017 | 20.94 | 21.27 | 20.92 | 21.19 | 298,124 | +0.29(+1.40%) |
Aug 14, 2017 | 20.77 | 21.14 | 20.72 | 20.90 | 451,590 | +0.07(+0.35%) |
Aug 11, 2017 | 20.82 | 21.20 | 20.74 | 20.83 | 622,378 | -0.19(-0.92%) |
Aug 10, 2017 | 21.36 | 21.40 | 20.88 | 21.02 | 382,966 | -0.30(-1.42%) |
Aug 09, 2017 | 21.49 | 21.61 | 21.28 | 21.32 | 590,627 | -0.38(-1.73%) |
Aug 08, 2017 | 21.78 | 21.89 | 21.66 | 21.70 | 654,077 | -0.08(-0.38%) |
Aug 07, 2017 | 21.81 | 21.92 | 21.63 | 21.78 | 466,669 | -0.02(-0.08%) |
Aug 04, 2017 | 21.90 | 21.93 | 21.69 | 21.80 | 583,485 | -0.03(-0.13%) |
Aug 03, 2017 | 21.94 | 21.96 | 21.61 | 21.83 | 613,756 | -0.17(-0.75%) |
Aug 02, 2017 | 21.51 | 22.07 | 21.43 | 21.99 | 814,457 | +0.51(+2.39%) |