Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.04 | 22.33 | 22.00 | 22.31 | 896,490 | +0.23(+1.06%) |
Oct 30, 2017 | 22.31 | 22.37 | 22.06 | 22.08 | 737,896 | -0.19(-0.85%) |
Oct 27, 2017 | 22.03 | 22.49 | 21.97 | 22.27 | 887,873 | +0.23(+1.06%) |
Oct 26, 2017 | 22.06 | 22.24 | 21.79 | 22.03 | 1,542,161 | -0.04(-0.17%) |
Oct 25, 2017 | 22.15 | 22.20 | 21.87 | 22.07 | 1,365,832 | -0.08(-0.38%) |
Oct 24, 2017 | 21.93 | 22.19 | 21.85 | 22.16 | 2,620,549 | +0.19(+0.86%) |
Oct 23, 2017 | 22.12 | 22.13 | 21.93 | 21.97 | 440,827 | -0.15(-0.68%) |
Oct 20, 2017 | 22.25 | 22.29 | 22.03 | 22.12 | 459,586 | -0.11(-0.51%) |
Oct 19, 2017 | 22.00 | 22.23 | 21.84 | 22.23 | 1,101,859 | +0.24(+1.10%) |
Oct 18, 2017 | 22.25 | 22.29 | 21.97 | 21.99 | 566,250 | -0.25(-1.12%) |
Oct 17, 2017 | 22.06 | 22.31 | 21.98 | 22.24 | 889,851 | +0.19(+0.86%) |
Oct 16, 2017 | 22.16 | 22.24 | 21.94 | 22.05 | 1,128,707 | -0.02(-0.10%) |
Oct 13, 2017 | 22.53 | 22.57 | 22.06 | 22.07 | 1,232,694 | -0.33(-1.45%) |
Oct 12, 2017 | 22.43 | 22.61 | 22.30 | 22.40 | 1,511,433 | -0.06(-0.27%) |
Oct 11, 2017 | 22.55 | 22.70 | 22.34 | 22.46 | 756,333 | -0.08(-0.37%) |
Oct 10, 2017 | 22.63 | 22.72 | 22.42 | 22.54 | 846,790 | -0.05(-0.23%) |
Oct 09, 2017 | 22.72 | 22.84 | 22.57 | 22.59 | 899,448 | -0.11(-0.47%) |
Oct 06, 2017 | 22.53 | 22.71 | 22.31 | 22.70 | 1,610,730 | +0.08(+0.33%) |
Oct 05, 2017 | 22.59 | 22.67 | 22.35 | 22.62 | 949,882 | +0.04(+0.17%) |
Oct 04, 2017 | 22.39 | 22.59 | 22.28 | 22.59 | 866,903 | +0.20(+0.88%) |
Oct 03, 2017 | 22.59 | 22.68 | 22.32 | 22.39 | 897,597 | -0.20(-0.87%) |
Oct 02, 2017 | 22.27 | 22.79 | 22.14 | 22.59 | 1,935,668 | -0.26(-1.13%) |
Sep 29, 2017 | 22.86 | 23.03 | 22.77 | 22.84 | 776,974 | +0.02(+0.10%) |
Sep 28, 2017 | 22.90 | 22.90 | 22.59 | 22.82 | 1,183,093 | -0.11(-0.48%) |
Sep 27, 2017 | 22.87 | 22.93 | 1,057,057 | -0.26(-1.13%) | ||
Sep 26, 2017 | 23.17 | 23.33 | 23.02 | 23.19 | 867,430 | +0.04(+0.19%) |
Sep 25, 2017 | 23.01 | 23.20 | 22.89 | 23.15 | 1,225,620 | +0.18(+0.78%) |
Sep 22, 2017 | 23.06 | 23.09 | 22.90 | 22.97 | 508,259 | -0.01(-0.03%) |
Sep 21, 2017 | 23.01 | 23.15 | 22.95 | 22.98 | 743,826 | -0.03(-0.13%) |
Sep 20, 2017 | 22.99 | 23.27 | 22.89 | 23.01 | 1,256,700 | -0.04(-0.16%) |
Sep 19, 2017 | 23.02 | 23.15 | 22.96 | 23.04 | 1,295,648 | +0.01(+0.06%) |
Sep 18, 2017 | 22.97 | 23.11 | 22.88 | 23.03 | 848,455 | +0.09(+0.39%) |
Sep 15, 2017 | 22.76 | 23.00 | 22.57 | 22.94 | 1,113,101 | +0.16(+0.72%) |
Sep 14, 2017 | 23.18 | 23.26 | 22.68 | 22.77 | 2,909,950 | -0.43(-1.87%) |
Sep 13, 2017 | 23.18 | 23.24 | 22.99 | 23.21 | 2,113,592 | +0.02(+0.10%) |
Sep 12, 2017 | 23.65 | 23.76 | 23.01 | 23.18 | 2,104,344 | -0.46(-1.96%) |
Sep 11, 2017 | 23.47 | 23.69 | 23.36 | 23.65 | 2,990,127 | +0.34(+1.47%) |
Sep 08, 2017 | 23.23 | 23.33 | 23.10 | 23.30 | 5,721,150 | +0.10(+0.42%) |
Sep 07, 2017 | 23.45 | 23.66 | 23.18 | 23.21 | 14,772,167 | +0.08(+0.36%) |
Sep 06, 2017 | 22.77 | 23.18 | 22.46 | 23.12 | 1,702,230 | +0.21(+0.91%) |
Sep 05, 2017 | 22.96 | 23.06 | 22.85 | 22.92 | 520,560 | +0.02(+0.10%) |
Sep 01, 2017 | 22.85 | 22.92 | 22.80 | 22.89 | 627,977 | +0.05(+0.23%) |
Aug 31, 2017 | 22.63 | 22.91 | 22.59 | 22.84 | 777,530 | +0.30(+1.32%) |
Aug 30, 2017 | 22.52 | 22.58 | 22.50 | 22.54 | 300,143 | +0.02(+0.10%) |
Aug 29, 2017 | 22.51 | 22.69 | 22.49 | 22.52 | 432,053 | -0.05(-0.23%) |
Aug 28, 2017 | 22.74 | 22.83 | 22.49 | 22.57 | 336,032 | -0.14(-0.62%) |
Aug 25, 2017 | 22.69 | 22.85 | 22.63 | 22.71 | 397,835 | +0.08(+0.36%) |
Aug 24, 2017 | 22.59 | 22.87 | 22.56 | 22.63 | 1,497,149 | +0.07(+0.33%) |
Aug 23, 2017 | 22.65 | 22.75 | 22.55 | 22.56 | 283,269 | -0.16(-0.72%) |
Aug 22, 2017 | 22.74 | 22.80 | 22.55 | 22.72 | 649,603 | -0.01(-0.03%) |
Aug 21, 2017 | 22.51 | 22.76 | 22.47 | 22.73 | 272,282 | +0.21(+0.93%) |
Aug 18, 2017 | 22.82 | 22.87 | 22.50 | 22.52 | 269,723 | -0.32(-1.41%) |
Aug 17, 2017 | 22.97 | 23.18 | 22.82 | 22.84 | 774,588 | -0.17(-0.75%) |
Aug 16, 2017 | 22.74 | 23.04 | 22.73 | 23.01 | 561,081 | +0.28(+1.25%) |
Aug 15, 2017 | 22.54 | 22.77 | 22.35 | 22.73 | 437,464 | +0.16(+0.73%) |
Aug 14, 2017 | 22.30 | 22.92 | 22.30 | 22.56 | 836,539 | +0.31(+1.37%) |
Aug 11, 2017 | 21.88 | 22.33 | 21.63 | 22.26 | 533,636 | +0.05(+0.24%) |
Aug 10, 2017 | 22.21 | 22.32 | 22.10 | 22.21 | 726,524 | -0.07(-0.34%) |
Aug 09, 2017 | 22.17 | 22.39 | 22.10 | 22.28 | 915,878 | +0.07(+0.30%) |
Aug 08, 2017 | 22.24 | 22.39 | 21.86 | 22.21 | 907,074 | -0.11(-0.50%) |
Aug 07, 2017 | 21.98 | 22.39 | 21.93 | 22.33 | 577,136 | +0.33(+1.49%) |
Aug 04, 2017 | 22.12 | 22.30 | 21.87 | 22.00 | 601,372 | -0.11(-0.51%) |
Aug 03, 2017 | 22.32 | 22.32 | 21.79 | 22.11 | 477,284 | -0.19(-0.87%) |
Aug 02, 2017 | 22.39 | 22.39 | 22.17 | 22.30 | 359,833 | -0.08(-0.37%) |