Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.39 | 23.44 | 23.36 | 23.42 | 1,553,421 | +0.11(+0.47%) |
Oct 30, 2017 | 23.31 | 23.36 | 23.28 | 23.31 | 799,853 | -0.04(-0.16%) |
Oct 27, 2017 | 23.32 | 23.35 | 23.29 | 23.34 | 1,114,766 | +0.07(+0.31%) |
Oct 26, 2017 | 23.19 | 23.30 | 23.19 | 23.27 | 1,369,495 | +0.19(+0.82%) |
Oct 25, 2017 | 23.17 | 23.19 | 22.98 | 23.08 | 1,180,547 | -0.14(-0.60%) |
Oct 24, 2017 | 23.21 | 23.25 | 23.18 | 23.22 | 789,187 | +0.08(+0.35%) |
Oct 23, 2017 | 23.24 | 23.24 | 23.11 | 23.14 | 883,574 | -0.01(-0.06%) |
Oct 20, 2017 | 23.14 | 23.17 | 23.12 | 23.15 | 1,414,982 | +0.08(+0.35%) |
Oct 19, 2017 | 23.01 | 23.08 | 22.99 | 23.07 | 1,798,409 | -0.10(-0.44%) |
Oct 18, 2017 | 23.17 | 23.18 | 23.14 | 23.17 | 632,226 | +0.07(+0.32%) |
Oct 17, 2017 | 23.12 | 23.12 | 23.06 | 23.10 | 1,311,091 | +0.01(+0.03%) |
Oct 16, 2017 | 23.09 | 23.10 | 23.04 | 23.09 | 1,196,721 | +0.04(+0.16%) |
Oct 13, 2017 | 23.01 | 23.07 | 23.00 | 23.06 | 1,071,745 | +0.07(+0.32%) |
Oct 12, 2017 | 22.98 | 23.02 | 22.96 | 22.98 | 988,832 | +0.01(+0.06%) |
Oct 11, 2017 | 22.93 | 22.98 | 22.93 | 22.97 | 746,512 | -0.01(-0.03%) |
Oct 10, 2017 | 22.92 | 22.98 | 22.87 | 22.98 | 1,706,449 | +0.13(+0.58%) |
Oct 09, 2017 | 22.89 | 22.90 | 22.83 | 22.84 | 871,908 | -0.02(-0.10%) |
Oct 06, 2017 | 22.86 | 22.89 | 22.83 | 22.87 | 1,233,925 | -0.02(-0.10%) |
Oct 05, 2017 | 22.82 | 22.90 | 22.82 | 22.89 | 974,378 | +0.10(+0.45%) |
Oct 04, 2017 | 22.79 | 22.83 | 22.78 | 22.79 | 3,195,827 | -0.07(-0.29%) |
Oct 03, 2017 | 22.82 | 22.87 | 22.79 | 22.85 | 1,079,097 | +0.07(+0.29%) |
Oct 02, 2017 | 22.72 | 22.80 | 22.71 | 22.79 | 1,169,344 | +0.10(+0.42%) |
Sep 29, 2017 | 22.61 | 22.70 | 22.60 | 22.69 | 1,148,188 | +0.11(+0.49%) |
Sep 28, 2017 | 22.53 | 22.59 | 22.52 | 22.58 | 668,781 | +0.03(+0.13%) |
Sep 27, 2017 | 22.55 | 22.59 | 22.50 | 22.55 | 2,439,570 | +0.11(+0.49%) |
Sep 26, 2017 | 22.46 | 22.49 | 22.42 | 22.44 | 1,626,072 | +0.01(+0.07%) |
Sep 25, 2017 | 22.46 | 22.50 | 22.39 | 22.43 | 770,246 | -0.05(-0.23%) |
Sep 22, 2017 | 22.44 | 22.48 | 22.44 | 22.48 | 3,207,688 | +0.04(+0.20%) |
Sep 21, 2017 | 22.44 | 22.46 | 22.41 | 22.44 | 923,488 | -0.08(-0.36%) |
Sep 20, 2017 | 22.41 | 22.52 | 22.38 | 22.52 | 906,401 | +0.09(+0.39%) |
Sep 19, 2017 | 22.39 | 22.43 | 22.39 | 22.43 | 984,523 | +0.07(+0.29%) |
Sep 18, 2017 | 22.35 | 22.38 | 22.34 | 22.36 | 751,031 | +0.10(+0.46%) |
Sep 15, 2017 | 22.22 | 22.27 | 22.20 | 22.26 | 800,436 | -0.06(-0.26%) |
Sep 14, 2017 | 22.29 | 22.34 | 22.28 | 22.32 | 1,877,355 | -0.04(-0.20%) |
Sep 13, 2017 | 22.33 | 22.38 | 22.33 | 22.36 | 775,840 | -0.01(-0.07%) |
Sep 12, 2017 | 22.35 | 22.38 | 22.33 | 22.38 | 1,124,037 | +0.08(+0.36%) |
Sep 11, 2017 | 22.20 | 22.31 | 22.20 | 22.30 | 1,251,344 | +0.34(+1.57%) |
Sep 08, 2017 | 21.99 | 22.01 | 21.94 | 21.95 | 1,130,039 | -0.07(-0.33%) |
Sep 07, 2017 | 22.04 | 22.07 | 21.98 | 22.03 | 5,676,854 | +0.04(+0.17%) |
Sep 06, 2017 | 21.93 | 22.04 | 21.92 | 21.99 | 3,880,485 | +0.15(+0.70%) |
Sep 05, 2017 | 21.98 | 21.99 | 21.78 | 21.84 | 2,490,435 | -0.31(-1.39%) |
Sep 01, 2017 | 22.11 | 22.16 | 22.11 | 22.14 | 1,247,975 | +0.07(+0.33%) |
Aug 31, 2017 | 22.06 | 22.10 | 22.03 | 22.07 | 1,551,953 | +0.14(+0.63%) |
Aug 30, 2017 | 21.88 | 21.95 | 21.88 | 21.93 | 2,445,565 | +0.06(+0.27%) |
Aug 29, 2017 | 21.70 | 21.88 | 21.67 | 21.87 | 2,058,391 | -0.05(-0.23%) |
Aug 28, 2017 | 21.99 | 21.99 | 21.89 | 21.92 | 882,946 | -0.04(-0.20%) |
Aug 25, 2017 | 22.03 | 22.08 | 21.96 | 21.97 | 1,852,638 | -0.02(-0.10%) |
Aug 24, 2017 | 22.03 | 22.05 | 21.97 | 21.99 | 895,088 | +0.00(+0.00%) |
Aug 23, 2017 | 21.95 | 22.01 | 21.95 | 21.99 | 1,361,543 | -0.07(-0.30%) |
Aug 22, 2017 | 21.95 | 22.07 | 21.95 | 22.06 | 2,098,665 | +0.21(+0.97%) |
Aug 21, 2017 | 21.85 | 21.87 | 21.79 | 21.84 | 4,878,001 | -0.07(-0.33%) |
Aug 18, 2017 | 21.88 | 21.99 | 21.83 | 21.92 | 1,524,465 | +0.01(+0.03%) |
Aug 17, 2017 | 22.09 | 22.12 | 21.90 | 21.91 | 2,237,935 | -0.23(-1.06%) |
Aug 16, 2017 | 22.21 | 22.22 | 22.12 | 22.14 | 1,353,409 | +0.07(+0.33%) |
Aug 15, 2017 | 22.10 | 22.11 | 22.03 | 22.07 | 1,024,495 | +0.06(+0.27%) |
Aug 14, 2017 | 21.97 | 22.04 | 21.97 | 22.01 | 1,166,132 | +0.26(+1.21%) |
Aug 11, 2017 | 21.79 | 21.83 | 21.74 | 21.75 | 3,832,708 | -0.09(-0.40%) |
Aug 10, 2017 | 22.04 | 22.04 | 21.82 | 21.84 | 2,807,700 | -0.36(-1.61%) |
Aug 09, 2017 | 22.14 | 22.20 | 22.11 | 22.19 | 2,362,936 | -0.08(-0.36%) |
Aug 08, 2017 | 22.27 | 22.38 | 22.25 | 22.27 | 1,776,622 | -0.07(-0.29%) |
Aug 07, 2017 | 22.32 | 22.35 | 22.32 | 22.34 | 1,709,009 | +0.01(+0.07%) |
Aug 04, 2017 | 22.27 | 22.35 | 22.27 | 22.33 | 2,428,575 | +0.15(+0.69%) |
Aug 03, 2017 | 22.19 | 22.21 | 22.16 | 22.17 | 2,382,670 | +0.00(+0.00%) |
Aug 02, 2017 | 22.20 | 22.21 | 22.11 | 22.17 | 1,893,054 | -0.02(-0.10%) |