Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.95 | 21.95 | 21.87 | 21.90 | 5,721 | +0.08(+0.35%) |
Oct 30, 2017 | 21.86 | 21.92 | 21.82 | 21.82 | 1,413 | +0.02(+0.09%) |
Oct 27, 2017 | 21.86 | 21.86 | 21.76 | 21.80 | 6,146 | +0.04(+0.18%) |
Oct 26, 2017 | 22.02 | 22.12 | 21.71 | 21.76 | 11,927 | +0.05(+0.23%) |
Oct 25, 2017 | 22.02 | 22.02 | 21.68 | 21.71 | 3,792 | -0.24(-1.09%) |
Oct 24, 2017 | 22.02 | 22.02 | 21.89 | 21.95 | 3,542 | +0.05(+0.22%) |
Oct 23, 2017 | 21.99 | 22.11 | 21.89 | 21.90 | 1,549 | +0.02(+0.10%) |
Oct 20, 2017 | 22.09 | 22.09 | 21.83 | 21.88 | 5,016 | -0.07(-0.32%) |
Oct 19, 2017 | 22.03 | 22.03 | 21.88 | 21.95 | 2,280 | -0.01(-0.03%) |
Oct 18, 2017 | 22.14 | 22.14 | 21.90 | 21.96 | 9,612 | -0.05(-0.25%) |
Oct 17, 2017 | 22.15 | 22.15 | 21.94 | 22.01 | 5,434 | +0.04(+0.19%) |
Oct 16, 2017 | 22.16 | 22.16 | 21.96 | 21.97 | 8,923 | -0.09(-0.40%) |
Oct 13, 2017 | 22.16 | 22.16 | 22.00 | 22.06 | 4,290 | -0.03(-0.15%) |
Oct 12, 2017 | 22.24 | 22.24 | 22.02 | 22.09 | 3,365 | -0.01(-0.04%) |
Oct 11, 2017 | 22.11 | 22.11 | 21.96 | 22.10 | 5,996 | +0.06(+0.27%) |
Oct 10, 2017 | 22.12 | 22.16 | 21.92 | 22.04 | 4,440 | -0.06(-0.27%) |
Oct 09, 2017 | 21.92 | 22.10 | 21.92 | 22.10 | 13,626 | +0.11(+0.50%) |
Oct 06, 2017 | 22.10 | 22.10 | 21.96 | 21.99 | 4,526 | -0.06(-0.27%) |
Oct 05, 2017 | 21.97 | 22.10 | 21.97 | 22.05 | 10,885 | -0.04(-0.18%) |
Oct 04, 2017 | 22.10 | 22.10 | 21.94 | 22.09 | 5,374 | +0.00(+0.00%) |
Oct 03, 2017 | 22.05 | 22.10 | 21.94 | 22.09 | 7,783 | +0.17(+0.78%) |
Oct 02, 2017 | 21.77 | 22.00 | 21.77 | 21.92 | 9,171 | +0.03(+0.14%) |
Sep 29, 2017 | 22.00 | 22.02 | 21.81 | 21.89 | 17,842 | +0.01(+0.05%) |
Sep 28, 2017 | 21.98 | 21.98 | 21.88 | 21.88 | 8,053 | +0.06(+0.27%) |
Sep 27, 2017 | 21.89 | 21.91 | 21.70 | 21.82 | 16,865 | +0.07(+0.32%) |
Sep 26, 2017 | 21.92 | 21.92 | 21.75 | 21.75 | 4,324 | -0.04(-0.16%) |
Sep 25, 2017 | 21.97 | 21.97 | 21.73 | 21.79 | 21,347 | -0.04(-0.21%) |
Sep 22, 2017 | 21.84 | 21.93 | 21.81 | 21.83 | 10,216 | +0.03(+0.13%) |
Sep 21, 2017 | 21.88 | 21.88 | 21.79 | 21.80 | 9,670 | -0.10(-0.45%) |
Sep 20, 2017 | 21.92 | 22.14 | 21.80 | 21.90 | 15,078 | +0.12(+0.55%) |
Sep 19, 2017 | 21.77 | 21.83 | 21.67 | 21.78 | 6,776 | +0.04(+0.18%) |
Sep 18, 2017 | 21.80 | 21.85 | 21.65 | 21.74 | 19,163 | -0.03(-0.14%) |
Sep 15, 2017 | 21.97 | 21.97 | 21.56 | 21.77 | 7,308 | -0.06(-0.27%) |
Sep 14, 2017 | 21.74 | 21.83 | 21.53 | 21.83 | 7,758 | +0.05(+0.23%) |
Sep 13, 2017 | 21.82 | 21.90 | 21.72 | 21.78 | 8,538 | -0.04(-0.18%) |
Sep 12, 2017 | 21.89 | 21.89 | 21.79 | 21.82 | 7,422 | +0.12(+0.55%) |
Sep 11, 2017 | 21.70 | 21.87 | 21.60 | 21.70 | 20,214 | +0.01(+0.05%) |
Sep 08, 2017 | 22.06 | 22.06 | 21.65 | 21.69 | 14,888 | -0.03(-0.14%) |
Sep 07, 2017 | 21.70 | 21.79 | 21.70 | 21.72 | 9,872 | -0.01(-0.05%) |
Sep 06, 2017 | 21.84 | 21.84 | 21.70 | 21.73 | 14,791 | +0.02(+0.09%) |
Sep 05, 2017 | 21.84 | 21.84 | 21.66 | 21.71 | 9,500 | -0.38(-1.72%) |
Sep 01, 2017 | 21.76 | 22.09 | 21.72 | 22.09 | 6,671 | +0.36(+1.66%) |
Aug 31, 2017 | 21.69 | 21.83 | 21.67 | 21.73 | 7,624 | +0.05(+0.25%) |
Aug 30, 2017 | 21.49 | 21.70 | 21.49 | 21.68 | 12,081 | +0.13(+0.59%) |
Aug 29, 2017 | 21.31 | 21.62 | 21.31 | 21.55 | 6,383 | +0.04(+0.17%) |
Aug 28, 2017 | 21.80 | 21.80 | 21.46 | 21.51 | 8,681 | -0.15(-0.69%) |
Aug 25, 2017 | 21.61 | 21.78 | 21.61 | 21.66 | 9,547 | +0.00(+0.00%) |
Aug 24, 2017 | 21.87 | 21.91 | 21.65 | 21.66 | 5,411 | +0.01(+0.05%) |
Aug 23, 2017 | 21.72 | 21.72 | 21.56 | 21.65 | 5,753 | -0.11(-0.51%) |
Aug 22, 2017 | 21.34 | 21.76 | 21.34 | 21.76 | 5,414 | +0.36(+1.68%) |
Aug 21, 2017 | 21.39 | 21.48 | 21.36 | 21.40 | 5,928 | +0.01(+0.04%) |
Aug 18, 2017 | 21.50 | 21.59 | 21.38 | 21.39 | 10,667 | -0.13(-0.60%) |
Aug 17, 2017 | 21.83 | 21.89 | 21.52 | 21.52 | 7,527 | -0.17(-0.78%) |
Aug 16, 2017 | 21.82 | 21.84 | 21.62 | 21.69 | 12,019 | +0.06(+0.28%) |
Aug 15, 2017 | 21.80 | 22.00 | 21.59 | 21.63 | 7,300 | -0.33(-1.50%) |
Aug 14, 2017 | 21.50 | 21.96 | 21.50 | 21.96 | 5,278 | +0.40(+1.86%) |
Aug 11, 2017 | 21.42 | 21.60 | 21.18 | 21.56 | 7,610 | +0.31(+1.46%) |
Aug 10, 2017 | 21.97 | 21.97 | 21.25 | 21.25 | 16,073 | -0.63(-2.88%) |
Aug 09, 2017 | 22.25 | 22.25 | 21.73 | 21.88 | 7,063 | -0.12(-0.55%) |
Aug 08, 2017 | 22.19 | 22.19 | 22.00 | 22.00 | 8,970 | -0.05(-0.23%) |
Aug 07, 2017 | 22.00 | 22.13 | 22.00 | 22.05 | 11,515 | +0.02(+0.09%) |
Aug 04, 2017 | 22.20 | 22.20 | 22.03 | 22.03 | 2,160 | -0.03(-0.14%) |
Aug 03, 2017 | 22.30 | 22.30 | 22.05 | 22.06 | 13,007 | -0.15(-0.68%) |
Aug 02, 2017 | 22.15 | 22.28 | 22.15 | 22.21 | 6,768 | -0.03(-0.13%) |