Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.88 | 21.16 | 20.50 | 20.60 | 468,929 | -0.10(-0.49%) |
Oct 30, 2017 | 20.48 | 20.80 | 20.48 | 20.70 | 160,784 | +0.34(+1.69%) |
Oct 27, 2017 | 20.25 | 20.46 | 20.25 | 20.36 | 72,063 | +0.06(+0.31%) |
Oct 26, 2017 | 20.45 | 20.56 | 20.27 | 20.29 | 110,098 | -0.11(-0.56%) |
Oct 25, 2017 | 20.39 | 20.54 | 20.27 | 20.41 | 144,971 | +0.12(+0.61%) |
Oct 24, 2017 | 20.47 | 20.51 | 20.04 | 20.28 | 253,679 | -0.03(-0.15%) |
Oct 23, 2017 | 20.55 | 20.73 | 20.24 | 20.31 | 220,719 | -0.34(-1.66%) |
Oct 20, 2017 | 20.76 | 20.99 | 20.46 | 20.66 | 457,673 | -0.11(-0.51%) |
Oct 19, 2017 | 20.80 | 20.98 | 20.57 | 20.76 | 133,357 | -0.19(-0.91%) |
Oct 18, 2017 | 20.88 | 21.16 | 20.78 | 20.95 | 134,305 | +0.06(+0.31%) |
Oct 17, 2017 | 20.98 | 21.03 | 20.72 | 20.89 | 108,747 | -0.18(-0.86%) |
Oct 16, 2017 | 20.85 | 21.09 | 20.78 | 21.07 | 196,105 | +0.28(+1.34%) |
Oct 13, 2017 | 21.19 | 21.39 | 20.70 | 20.79 | 200,085 | -0.26(-1.25%) |
Oct 12, 2017 | 21.27 | 21.33 | 20.90 | 21.05 | 164,313 | -0.14(-0.66%) |
Oct 11, 2017 | 21.26 | 21.42 | 21.12 | 21.19 | 206,704 | -0.16(-0.75%) |
Oct 10, 2017 | 20.94 | 21.39 | 20.94 | 21.35 | 138,920 | +0.60(+2.88%) |
Oct 09, 2017 | 21.00 | 21.19 | 20.75 | 20.76 | 40,427 | -0.10(-0.49%) |
Oct 06, 2017 | 21.09 | 21.12 | 20.73 | 20.86 | 193,413 | -0.27(-1.28%) |
Oct 05, 2017 | 21.10 | 21.24 | 20.92 | 21.13 | 114,355 | +0.12(+0.56%) |
Oct 04, 2017 | 20.89 | 21.12 | 20.89 | 21.01 | 127,338 | -0.08(-0.39%) |
Oct 03, 2017 | 20.63 | 21.12 | 20.63 | 21.10 | 156,214 | +0.48(+2.33%) |
Oct 02, 2017 | 20.41 | 20.71 | 20.06 | 20.61 | 124,019 | +0.23(+1.12%) |
Sep 29, 2017 | 20.50 | 20.66 | 20.39 | 20.39 | 196,758 | +0.04(+0.20%) |
Sep 28, 2017 | 20.28 | 20.54 | 20.06 | 20.35 | 339,574 | +0.05(+0.24%) |
Sep 27, 2017 | 20.58 | 20.30 | 164,022 | -0.09(-0.46%) | ||
Sep 26, 2017 | 20.55 | 20.61 | 20.25 | 20.39 | 170,547 | -0.16(-0.77%) |
Sep 25, 2017 | 20.91 | 20.91 | 20.27 | 20.55 | 328,801 | -0.24(-1.17%) |
Sep 22, 2017 | 20.55 | 20.94 | 20.39 | 20.79 | 297,009 | +0.13(+0.61%) |
Sep 21, 2017 | 19.81 | 20.68 | 19.81 | 20.67 | 335,862 | +0.91(+4.62%) |
Sep 20, 2017 | 19.60 | 19.90 | 19.60 | 19.76 | 190,832 | +0.27(+1.37%) |
Sep 19, 2017 | 19.54 | 19.61 | 19.33 | 19.49 | 178,632 | -0.08(-0.40%) |
Sep 18, 2017 | 19.65 | 19.91 | 19.46 | 19.57 | 125,424 | -0.04(-0.22%) |
Sep 15, 2017 | 19.40 | 19.80 | 19.19 | 19.61 | 418,403 | +0.27(+1.38%) |
Sep 14, 2017 | 19.50 | 19.53 | 19.19 | 19.34 | 261,268 | -0.04(-0.23%) |
Sep 13, 2017 | 19.74 | 19.74 | 19.25 | 19.39 | 203,014 | -0.27(-1.35%) |
Sep 12, 2017 | 19.83 | 19.83 | 19.50 | 19.66 | 193,225 | -0.04(-0.18%) |
Sep 11, 2017 | 19.43 | 19.71 | 19.41 | 19.69 | 247,373 | +0.30(+1.56%) |
Sep 08, 2017 | 19.58 | 19.70 | 19.32 | 19.39 | 155,100 | -0.30(-1.51%) |
Sep 07, 2017 | 19.51 | 19.79 | 19.23 | 19.69 | 286,709 | +0.17(+0.89%) |
Sep 06, 2017 | 19.63 | 19.85 | 19.41 | 19.51 | 632,451 | -0.27(-1.38%) |
Sep 05, 2017 | 19.92 | 20.01 | 19.63 | 19.79 | 159,215 | -0.07(-0.37%) |
Sep 01, 2017 | 19.60 | 20.10 | 19.60 | 19.86 | 105,116 | +0.29(+1.47%) |
Aug 31, 2017 | 19.76 | 19.76 | 19.49 | 19.57 | 89,106 | -0.06(-0.33%) |
Aug 30, 2017 | 19.99 | 19.99 | 19.60 | 19.64 | 373,061 | -0.28(-1.41%) |
Aug 29, 2017 | 19.64 | 19.92 | 19.60 | 19.92 | 109,566 | +0.16(+0.80%) |
Aug 28, 2017 | 20.10 | 20.10 | 19.66 | 19.76 | 158,141 | -0.15(-0.73%) |
Aug 25, 2017 | 20.10 | 20.10 | 19.79 | 19.90 | 304,347 | +0.03(+0.16%) |
Aug 24, 2017 | 19.86 | 20.01 | 19.71 | 19.87 | 148,602 | +0.11(+0.57%) |
Aug 23, 2017 | 19.57 | 19.87 | 19.24 | 19.76 | 150,776 | +0.19(+0.99%) |
Aug 22, 2017 | 19.67 | 19.67 | 19.50 | 19.57 | 101,735 | -0.06(-0.30%) |
Aug 21, 2017 | 19.64 | 19.85 | 19.55 | 19.62 | 166,281 | +0.08(+0.44%) |
Aug 18, 2017 | 19.48 | 19.73 | 19.41 | 19.54 | 273,298 | +0.17(+0.90%) |
Aug 17, 2017 | 19.61 | 19.62 | 19.25 | 19.36 | 165,069 | -0.12(-0.60%) |
Aug 16, 2017 | 19.39 | 19.55 | 19.37 | 19.48 | 118,899 | -0.01(-0.07%) |
Aug 15, 2017 | 19.55 | 19.64 | 19.19 | 19.49 | 76,387 | +0.07(+0.37%) |
Aug 14, 2017 | 19.39 | 19.53 | 19.24 | 19.42 | 87,250 | +0.17(+0.88%) |
Aug 11, 2017 | 19.06 | 19.43 | 18.87 | 19.25 | 122,150 | +0.19(+1.02%) |
Aug 10, 2017 | 19.44 | 19.44 | 18.98 | 19.06 | 158,195 | -0.27(-1.41%) |
Aug 09, 2017 | 19.21 | 19.41 | 19.11 | 19.33 | 203,363 | -0.01(-0.06%) |
Aug 08, 2017 | 19.31 | 19.41 | 19.21 | 19.34 | 91,033 | +0.14(+0.75%) |
Aug 07, 2017 | 19.34 | 19.34 | 19.11 | 19.20 | 186,396 | -0.21(-1.07%) |
Aug 04, 2017 | 19.33 | 19.50 | 19.16 | 19.41 | 159,953 | +0.11(+0.59%) |
Aug 03, 2017 | 19.22 | 19.33 | 19.10 | 19.29 | 170,234 | +0.01(+0.07%) |
Aug 02, 2017 | 19.25 | 19.47 | 19.14 | 19.28 | 333,693 | +0.05(+0.24%) |