Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.52 | 21.69 | 21.52 | 21.55 | 2,753 | +0.04(+0.20%) |
Oct 30, 2017 | 22.18 | 22.34 | 21.50 | 21.50 | 13,415 | -0.29(-1.35%) |
Oct 27, 2017 | 21.90 | 22.03 | 21.75 | 21.80 | 7,621 | -0.19(-0.87%) |
Oct 26, 2017 | 21.95 | 22.16 | 21.75 | 21.99 | 3,336 | +0.04(+0.19%) |
Oct 25, 2017 | 21.90 | 21.95 | 21.75 | 21.95 | 5,375 | +0.00(+0.00%) |
Oct 24, 2017 | 21.84 | 21.95 | 21.78 | 21.95 | 2,287 | +0.17(+0.78%) |
Oct 23, 2017 | 22.01 | 22.03 | 21.78 | 21.78 | 6,382 | -0.23(-1.07%) |
Oct 20, 2017 | 21.88 | 22.01 | 21.75 | 22.01 | 8,345 | +0.13(+0.58%) |
Oct 19, 2017 | 21.73 | 22.12 | 21.50 | 21.88 | 13,882 | +0.00(+0.00%) |
Oct 18, 2017 | 21.58 | 22.06 | 21.54 | 21.88 | 19,172 | +0.36(+1.68%) |
Oct 17, 2017 | 21.73 | 21.73 | 21.48 | 21.52 | 18,513 | -0.09(-0.39%) |
Oct 16, 2017 | 21.78 | 21.80 | 21.58 | 21.61 | 6,821 | -0.15(-0.69%) |
Oct 13, 2017 | 21.44 | 21.80 | 21.43 | 21.75 | 22,430 | +0.23(+1.09%) |
Oct 12, 2017 | 21.41 | 21.75 | 21.29 | 21.52 | 15,400 | +0.00(+0.00%) |
Oct 11, 2017 | 21.46 | 22.03 | 21.43 | 21.52 | 7,225 | -0.28(-1.27%) |
Oct 10, 2017 | 21.75 | 21.82 | 21.54 | 21.80 | 23,582 | -0.04(-0.20%) |
Oct 09, 2017 | 21.86 | 21.97 | 21.71 | 21.84 | 8,505 | -0.19(-0.87%) |
Oct 06, 2017 | 22.01 | 22.03 | 21.99 | 22.03 | 8,364 | -0.02(-0.10%) |
Oct 05, 2017 | 22.16 | 22.16 | 22.01 | 22.05 | 9,370 | -0.04(-0.19%) |
Oct 04, 2017 | 22.16 | 22.16 | 22.07 | 22.10 | 3,220 | +0.00(+0.00%) |
Oct 03, 2017 | 22.29 | 22.29 | 22.10 | 22.10 | 6,879 | -0.26(-1.15%) |
Oct 02, 2017 | 22.27 | 22.35 | 22.25 | 22.35 | 7,665 | +0.09(+0.38%) |
Sep 29, 2017 | 22.22 | 22.39 | 22.22 | 22.27 | 11,146 | -0.02(-0.10%) |
Sep 28, 2017 | 22.39 | 22.39 | 22.22 | 22.29 | 36,945 | -0.01(-0.07%) |
Sep 27, 2017 | 22.37 | 22.49 | 22.24 | 22.30 | 10,657 | -0.06(-0.28%) |
Sep 26, 2017 | 22.28 | 22.43 | 22.28 | 22.37 | 4,639 | -0.02(-0.09%) |
Sep 25, 2017 | 22.43 | 22.58 | 22.32 | 22.39 | 9,448 | +0.00(+0.00%) |
Sep 22, 2017 | 22.43 | 22.47 | 22.32 | 22.39 | 5,376 | +0.02(+0.09%) |
Sep 21, 2017 | 22.64 | 22.87 | 22.22 | 22.37 | 29,488 | -0.34(-1.49%) |
Sep 20, 2017 | 22.75 | 22.85 | 22.54 | 22.70 | 10,986 | -0.11(-0.46%) |
Sep 19, 2017 | 22.87 | 22.87 | 22.54 | 22.81 | 9,483 | +0.17(+0.75%) |
Sep 18, 2017 | 22.70 | 23.00 | 22.62 | 22.64 | 20,158 | +0.00(+0.00%) |
Sep 15, 2017 | 23.00 | 23.06 | 22.54 | 22.64 | 10,736 | -0.34(-1.47%) |
Sep 14, 2017 | 23.15 | 23.23 | 22.45 | 22.98 | 3,741 | -0.13(-0.55%) |
Sep 13, 2017 | 23.15 | 23.25 | 23.07 | 23.11 | 7,164 | -0.13(-0.55%) |
Sep 12, 2017 | 23.04 | 23.27 | 23.04 | 23.23 | 1,603 | +0.17(+0.73%) |
Sep 11, 2017 | 23.11 | 23.28 | 23.02 | 23.06 | 10,459 | -0.04(-0.18%) |
Sep 08, 2017 | 23.17 | 23.32 | 22.93 | 23.11 | 258,297 | +0.04(+0.18%) |
Sep 07, 2017 | 22.79 | 23.70 | 22.62 | 23.06 | 39,688 | +0.21(+0.93%) |
Sep 06, 2017 | 22.85 | 22.98 | 22.56 | 22.85 | 5,136 | -0.06(-0.28%) |
Sep 05, 2017 | 23.38 | 23.38 | 22.54 | 22.92 | 7,119 | -0.49(-2.08%) |
Sep 01, 2017 | 23.49 | 23.53 | 23.32 | 23.40 | 3,008 | -0.25(-1.07%) |
Aug 31, 2017 | 23.63 | 23.91 | 23.49 | 23.66 | 19,912 | +0.06(+0.27%) |
Aug 30, 2017 | 23.37 | 23.59 | 23.13 | 23.59 | 7,182 | +0.11(+0.45%) |
Aug 29, 2017 | 22.81 | 23.66 | 22.49 | 23.49 | 207,980 | +0.47(+2.05%) |
Aug 28, 2017 | 22.91 | 23.08 | 22.91 | 23.02 | 7,269 | +0.02(+0.09%) |
Aug 25, 2017 | 22.85 | 22.99 | 22.49 | 22.99 | 10,420 | +0.02(+0.09%) |
Aug 24, 2017 | 22.76 | 22.99 | 22.73 | 22.97 | 3,166 | +0.06(+0.27%) |
Aug 23, 2017 | 22.53 | 22.95 | 22.22 | 22.91 | 10,695 | +0.08(+0.37%) |
Aug 22, 2017 | 22.81 | 22.98 | 22.20 | 22.83 | 16,692 | -0.13(-0.55%) |
Aug 21, 2017 | 22.93 | 22.97 | 22.62 | 22.95 | 3,568 | -0.02(-0.09%) |
Aug 18, 2017 | 22.64 | 22.99 | 22.62 | 22.97 | 4,521 | +0.00(+0.00%) |
Aug 17, 2017 | 22.57 | 22.99 | 22.57 | 22.97 | 10,501 | +0.29(+1.30%) |
Aug 16, 2017 | 22.47 | 22.72 | 22.26 | 22.68 | 4,228 | +0.06(+0.28%) |
Aug 15, 2017 | 22.78 | 22.78 | 22.57 | 22.62 | 7,793 | -0.15(-0.64%) |
Aug 14, 2017 | 22.78 | 22.78 | 22.57 | 22.76 | 5,795 | +0.10(+0.46%) |
Aug 11, 2017 | 22.45 | 22.74 | 22.26 | 22.66 | 17,386 | +0.13(+0.56%) |
Aug 10, 2017 | 22.45 | 22.57 | 22.30 | 22.53 | 7,273 | +0.06(+0.28%) |
Aug 09, 2017 | 22.49 | 22.51 | 22.22 | 22.47 | 3,636 | -0.06(-0.28%) |
Aug 08, 2017 | 22.53 | 22.55 | 22.22 | 22.53 | 8,371 | -0.08(-0.37%) |
Aug 07, 2017 | 22.47 | 22.62 | 22.47 | 22.62 | 5,178 | +0.13(+0.56%) |
Aug 04, 2017 | 22.43 | 22.62 | 22.36 | 22.49 | 4,421 | -0.01(-0.05%) |
Aug 03, 2017 | 22.22 | 22.67 | 22.05 | 22.50 | 7,955 | +0.30(+1.37%) |
Aug 02, 2017 | 22.34 | 22.47 | 22.09 | 22.20 | 6,706 | -0.17(-0.75%) |