Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.40 | 23.66 | 23.40 | 23.62 | 1,800,381 | +0.17(+0.71%) |
Oct 30, 2017 | 23.55 | 23.62 | 23.40 | 23.46 | 916,280 | -0.09(-0.38%) |
Oct 27, 2017 | 23.40 | 23.59 | 23.25 | 23.55 | 1,426,107 | +0.14(+0.61%) |
Oct 26, 2017 | 23.32 | 23.48 | 23.16 | 23.40 | 1,205,953 | +0.15(+0.65%) |
Oct 25, 2017 | 23.37 | 23.45 | 23.15 | 23.25 | 929,918 | -0.11(-0.49%) |
Oct 24, 2017 | 23.46 | 23.52 | 23.32 | 23.37 | 1,203,644 | -0.09(-0.40%) |
Oct 23, 2017 | 23.37 | 23.47 | 23.27 | 23.46 | 863,195 | +0.16(+0.67%) |
Oct 20, 2017 | 23.26 | 23.51 | 23.24 | 23.30 | 1,604,766 | +0.15(+0.65%) |
Oct 19, 2017 | 23.06 | 23.16 | 23.00 | 23.15 | 751,920 | +0.03(+0.12%) |
Oct 18, 2017 | 23.16 | 23.26 | 23.07 | 23.12 | 1,108,644 | -0.03(-0.14%) |
Oct 17, 2017 | 23.34 | 23.74 | 23.00 | 23.16 | 2,001,362 | +0.02(+0.08%) |
Oct 16, 2017 | 23.40 | 23.40 | 23.06 | 23.14 | 1,566,394 | -0.20(-0.85%) |
Oct 13, 2017 | 23.39 | 23.45 | 23.29 | 23.34 | 1,021,151 | +0.10(+0.43%) |
Oct 12, 2017 | 23.12 | 23.36 | 23.12 | 23.24 | 797,295 | +0.14(+0.59%) |
Oct 11, 2017 | 23.18 | 23.21 | 22.95 | 23.10 | 885,922 | -0.02(-0.10%) |
Oct 10, 2017 | 23.09 | 23.21 | 23.04 | 23.12 | 670,498 | +0.04(+0.18%) |
Oct 09, 2017 | 23.03 | 23.17 | 23.03 | 23.08 | 698,650 | +0.06(+0.25%) |
Oct 06, 2017 | 23.12 | 23.21 | 23.00 | 23.03 | 1,221,453 | -0.07(-0.29%) |
Oct 05, 2017 | 23.09 | 23.14 | 22.93 | 23.09 | 838,268 | +0.05(+0.23%) |
Oct 04, 2017 | 23.01 | 23.13 | 22.87 | 23.04 | 892,104 | +0.00(+0.02%) |
Oct 03, 2017 | 22.83 | 23.03 | 22.77 | 23.03 | 1,117,012 | +0.17(+0.76%) |
Oct 02, 2017 | 22.82 | 22.86 | 22.71 | 22.86 | 1,088,356 | +0.09(+0.39%) |
Sep 29, 2017 | 22.80 | 22.85 | 22.73 | 22.77 | 1,126,631 | -0.05(-0.23%) |
Sep 28, 2017 | 23.02 | 23.11 | 22.80 | 22.82 | 937,338 | -0.27(-1.17%) |
Sep 27, 2017 | 22.92 | 23.14 | 22.92 | 23.09 | 1,282,945 | +0.30(+1.33%) |
Sep 26, 2017 | 22.52 | 22.86 | 22.48 | 22.79 | 1,213,737 | +0.26(+1.15%) |
Sep 25, 2017 | 22.38 | 22.57 | 22.35 | 22.53 | 828,471 | +0.12(+0.55%) |
Sep 22, 2017 | 22.21 | 22.42 | 22.21 | 22.41 | 934,735 | +0.17(+0.74%) |
Sep 21, 2017 | 22.34 | 22.42 | 22.19 | 22.24 | 623,877 | -0.12(-0.55%) |
Sep 20, 2017 | 22.18 | 22.41 | 22.18 | 22.36 | 1,395,217 | +0.17(+0.79%) |
Sep 19, 2017 | 22.19 | 22.41 | 21.41 | 22.19 | 1,095,368 | +0.02(+0.11%) |
Sep 18, 2017 | 21.97 | 22.17 | 21.96 | 22.17 | 1,159,962 | +0.23(+1.06%) |
Sep 15, 2017 | 21.89 | 22.07 | 21.83 | 21.93 | 2,303,402 | +0.04(+0.17%) |
Sep 14, 2017 | 22.08 | 22.09 | 21.82 | 21.90 | 981,663 | -0.12(-0.54%) |
Sep 13, 2017 | 22.13 | 22.13 | 21.92 | 22.01 | 1,644,981 | -0.11(-0.51%) |
Sep 12, 2017 | 22.29 | 22.29 | 22.01 | 22.13 | 1,963,924 | -0.03(-0.15%) |
Sep 11, 2017 | 22.68 | 22.83 | 21.90 | 22.16 | 4,269,495 | -0.58(-2.56%) |
Sep 08, 2017 | 21.72 | 22.83 | 21.70 | 22.74 | 4,385,748 | +0.99(+4.56%) |
Sep 07, 2017 | 21.66 | 21.79 | 21.60 | 21.75 | 1,806,689 | +0.07(+0.33%) |
Sep 06, 2017 | 21.51 | 21.72 | 21.42 | 21.68 | 1,097,569 | +0.19(+0.88%) |
Sep 05, 2017 | 21.26 | 21.62 | 21.22 | 21.49 | 2,162,493 | +0.20(+0.95%) |
Sep 01, 2017 | 21.29 | 21.37 | 21.21 | 21.29 | 818,461 | +0.04(+0.20%) |
Aug 31, 2017 | 21.28 | 21.34 | 21.18 | 21.24 | 744,390 | +0.02(+0.11%) |
Aug 30, 2017 | 21.13 | 21.28 | 21.12 | 21.22 | 704,773 | +0.07(+0.34%) |
Aug 29, 2017 | 21.21 | 21.27 | 21.03 | 21.15 | 1,485,954 | -0.19(-0.89%) |
Aug 28, 2017 | 21.00 | 21.43 | 21.00 | 21.34 | 2,416,270 | +0.41(+1.96%) |
Aug 25, 2017 | 20.80 | 21.04 | 20.78 | 20.93 | 1,629,197 | +0.23(+1.10%) |
Aug 24, 2017 | 20.71 | 20.72 | 20.57 | 20.70 | 1,100,693 | +0.05(+0.25%) |
Aug 23, 2017 | 20.71 | 20.78 | 20.60 | 20.65 | 819,017 | -0.19(-0.91%) |
Aug 22, 2017 | 20.74 | 20.84 | 20.72 | 20.84 | 501,040 | +0.13(+0.64%) |
Aug 21, 2017 | 20.59 | 20.74 | 20.51 | 20.71 | 460,081 | +0.09(+0.44%) |
Aug 18, 2017 | 20.47 | 20.69 | 20.43 | 20.62 | 1,358,563 | +0.12(+0.60%) |
Aug 17, 2017 | 20.76 | 20.82 | 20.49 | 20.49 | 690,424 | -0.32(-1.52%) |
Aug 16, 2017 | 20.90 | 20.96 | 20.78 | 20.81 | 960,796 | -0.05(-0.25%) |
Aug 15, 2017 | 20.83 | 21.05 | 20.82 | 20.86 | 1,056,977 | +0.11(+0.55%) |
Aug 14, 2017 | 20.67 | 20.79 | 20.61 | 20.75 | 522,551 | +0.17(+0.85%) |
Aug 11, 2017 | 20.45 | 20.63 | 20.39 | 20.57 | 1,084,200 | +0.03(+0.14%) |
Aug 10, 2017 | 20.62 | 20.71 | 20.54 | 20.54 | 1,067,849 | -0.16(-0.75%) |
Aug 09, 2017 | 20.59 | 20.73 | 20.56 | 20.70 | 735,992 | +0.04(+0.21%) |
Aug 08, 2017 | 20.70 | 20.81 | 20.62 | 20.66 | 952,728 | -0.08(-0.39%) |
Aug 07, 2017 | 20.74 | 20.82 | 20.69 | 20.74 | 842,615 | -0.02(-0.08%) |
Aug 04, 2017 | 20.76 | 20.86 | 20.67 | 20.75 | 874,239 | +0.05(+0.25%) |
Aug 03, 2017 | 20.94 | 20.94 | 20.69 | 20.70 | 838,664 | -0.22(-1.04%) |
Aug 02, 2017 | 20.98 | 21.05 | 20.80 | 20.92 | 1,415,237 | -0.08(-0.40%) |