Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.23 | 21.61 | 21.06 | 21.29 | 1,676,531 | +0.11(+0.50%) |
Oct 30, 2017 | 21.30 | 21.51 | 21.05 | 21.19 | 1,168,215 | -0.07(-0.31%) |
Oct 27, 2017 | 21.13 | 21.28 | 21.07 | 21.25 | 983,684 | +0.09(+0.42%) |
Oct 26, 2017 | 21.33 | 21.39 | 21.02 | 21.16 | 892,852 | -0.17(-0.80%) |
Oct 25, 2017 | 21.33 | 21.48 | 20.97 | 21.33 | 778,683 | -0.02(-0.11%) |
Oct 24, 2017 | 21.47 | 21.48 | 20.89 | 21.36 | 805,041 | +0.53(+2.55%) |
Oct 23, 2017 | 20.94 | 21.07 | 20.80 | 20.83 | 508,764 | -0.07(-0.31%) |
Oct 20, 2017 | 20.79 | 20.95 | 20.57 | 20.89 | 552,437 | +0.27(+1.31%) |
Oct 19, 2017 | 20.84 | 20.96 | 20.45 | 20.62 | 798,778 | -0.35(-1.68%) |
Oct 18, 2017 | 21.39 | 21.47 | 20.98 | 20.98 | 844,723 | -0.44(-2.06%) |
Oct 17, 2017 | 21.70 | 21.85 | 21.30 | 21.42 | 924,921 | -0.11(-0.49%) |
Oct 16, 2017 | 21.76 | 21.76 | 21.24 | 21.52 | 573,492 | -0.11(-0.49%) |
Oct 13, 2017 | 21.78 | 21.81 | 21.56 | 21.63 | 326,553 | +0.08(+0.38%) |
Oct 12, 2017 | 21.43 | 21.59 | 21.03 | 21.55 | 667,588 | -0.05(-0.23%) |
Oct 11, 2017 | 21.55 | 21.64 | 21.33 | 21.60 | 554,615 | +0.15(+0.69%) |
Oct 10, 2017 | 21.85 | 21.99 | 21.40 | 21.45 | 651,600 | -0.27(-1.24%) |
Oct 09, 2017 | 21.44 | 21.83 | 21.29 | 21.72 | 932,044 | +0.37(+1.72%) |
Oct 06, 2017 | 21.42 | 21.63 | 21.26 | 21.35 | 495,842 | -0.29(-1.32%) |
Oct 05, 2017 | 21.83 | 22.07 | 21.52 | 21.64 | 567,408 | -0.11(-0.53%) |
Oct 04, 2017 | 21.69 | 21.85 | 21.40 | 21.75 | 513,540 | +0.07(+0.34%) |
Oct 03, 2017 | 21.85 | 22.02 | 21.47 | 21.68 | 768,162 | -0.18(-0.82%) |
Oct 02, 2017 | 21.72 | 22.24 | 21.55 | 21.86 | 965,079 | +0.01(+0.04%) |
Sep 29, 2017 | 21.72 | 22.05 | 21.49 | 21.85 | 1,268,919 | +0.23(+1.06%) |
Sep 28, 2017 | 21.00 | 21.65 | 20.90 | 21.62 | 1,472,906 | +0.72(+3.44%) |
Sep 27, 2017 | 21.42 | 21.49 | 20.84 | 20.90 | 1,474,258 | -0.52(-2.44%) |
Sep 26, 2017 | 21.29 | 21.55 | 21.21 | 21.42 | 587,557 | +0.15(+0.69%) |
Sep 25, 2017 | 21.13 | 21.54 | 21.08 | 21.28 | 1,348,235 | +0.27(+1.28%) |
Sep 22, 2017 | 20.83 | 21.15 | 20.71 | 21.01 | 689,084 | +0.20(+0.98%) |
Sep 21, 2017 | 20.89 | 20.94 | 20.60 | 20.80 | 1,349,970 | -0.16(-0.74%) |
Sep 20, 2017 | 21.22 | 21.38 | 20.78 | 20.96 | 1,556,838 | -0.22(-1.04%) |
Sep 19, 2017 | 21.25 | 21.25 | 20.98 | 21.18 | 1,129,929 | -0.04(-0.19%) |
Sep 18, 2017 | 21.05 | 21.25 | 20.83 | 21.22 | 1,166,982 | +0.17(+0.82%) |
Sep 15, 2017 | 20.62 | 21.11 | 20.47 | 21.05 | 1,531,742 | +0.55(+2.67%) |
Sep 14, 2017 | 21.23 | 21.24 | 20.36 | 20.50 | 981,311 | -0.76(-3.58%) |
Sep 13, 2017 | 21.72 | 21.07 | 21.26 | 1,419,389 | -0.20(-0.95%) | |
Sep 12, 2017 | 21.28 | 21.54 | 21.21 | 21.47 | 983,441 | +0.28(+1.31%) |
Sep 11, 2017 | 20.78 | 21.29 | 20.39 | 21.19 | 1,345,973 | +0.21(+1.01%) |
Sep 08, 2017 | 20.53 | 21.08 | 20.53 | 20.98 | 1,105,716 | +0.46(+2.23%) |
Sep 07, 2017 | 20.32 | 20.55 | 20.03 | 20.52 | 1,037,751 | +0.42(+2.07%) |
Sep 06, 2017 | 20.00 | 20.12 | 19.74 | 20.10 | 1,056,885 | +0.34(+1.70%) |
Sep 05, 2017 | 20.40 | 20.67 | 19.61 | 19.77 | 1,181,388 | -1.16(-5.55%) |
Sep 01, 2017 | 20.08 | 21.04 | 20.03 | 20.93 | 1,747,568 | +0.72(+3.56%) |
Aug 31, 2017 | 20.89 | 20.89 | 19.65 | 20.21 | 3,224,555 | -0.38(-1.83%) |
Aug 30, 2017 | 20.48 | 20.87 | 20.30 | 20.58 | 1,978,111 | +0.20(+1.00%) |
Aug 29, 2017 | 20.17 | 20.46 | 20.06 | 20.38 | 2,396,777 | +0.04(+0.20%) |
Aug 28, 2017 | 19.40 | 20.45 | 19.40 | 20.34 | 2,992,821 | +1.64(+8.79%) |
Aug 25, 2017 | 18.32 | 18.76 | 18.24 | 18.69 | 2,009,591 | +0.60(+3.34%) |
Aug 24, 2017 | 17.62 | 18.19 | 17.61 | 18.09 | 1,082,927 | +0.61(+3.51%) |
Aug 23, 2017 | 17.38 | 17.59 | 17.25 | 17.48 | 766,051 | +0.01(+0.05%) |
Aug 22, 2017 | 17.15 | 17.48 | 16.97 | 17.47 | 1,440,081 | +0.36(+2.10%) |
Aug 21, 2017 | 17.09 | 17.20 | 16.88 | 17.11 | 1,591,060 | -0.01(-0.05%) |
Aug 18, 2017 | 16.87 | 17.39 | 16.84 | 17.12 | 1,388,473 | +0.17(+1.01%) |
Aug 17, 2017 | 17.04 | 17.38 | 16.92 | 16.95 | 1,726,238 | -0.22(-1.28%) |
Aug 16, 2017 | 17.98 | 17.98 | 16.89 | 17.17 | 1,490,093 | -0.80(-4.43%) |
Aug 15, 2017 | 18.10 | 18.10 | 17.82 | 17.96 | 960,030 | -0.19(-1.03%) |
Aug 14, 2017 | 18.29 | 18.40 | 17.96 | 18.15 | 974,320 | +0.13(+0.72%) |
Aug 11, 2017 | 17.84 | 18.29 | 17.72 | 18.02 | 1,193,200 | +0.00(+0.00%) |
Aug 10, 2017 | 18.58 | 18.72 | 18.00 | 18.02 | 1,542,519 | -0.60(-3.23%) |
Aug 09, 2017 | 19.12 | 19.21 | 18.55 | 18.62 | 1,098,989 | -0.57(-2.96%) |
Aug 08, 2017 | 19.66 | 19.66 | 19.02 | 19.19 | 1,241,082 | -0.48(-2.43%) |
Aug 07, 2017 | 20.51 | 20.54 | 19.55 | 19.67 | 1,603,630 | -0.81(-3.96%) |
Aug 04, 2017 | 20.31 | 20.66 | 20.27 | 20.48 | 963,579 | +0.19(+0.96%) |
Aug 03, 2017 | 18.26 | 20.67 | 17.90 | 20.28 | 2,162,918 | -1.05(-4.91%) |
Aug 02, 2017 | 21.12 | 21.53 | 20.78 | 21.33 | 1,218,937 | +0.02(+0.11%) |