Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.49 | 20.87 | 20.48 | 20.57 | 37,065 | +0.07(+0.34%) |
Oct 30, 2017 | 21.11 | 21.11 | 20.41 | 20.50 | 30,274 | -0.65(-3.05%) |
Oct 27, 2017 | 20.97 | 21.18 | 20.76 | 21.14 | 26,075 | +0.23(+1.08%) |
Oct 26, 2017 | 21.12 | 21.12 | 20.76 | 20.92 | 13,557 | -0.16(-0.77%) |
Oct 25, 2017 | 21.18 | 21.18 | 20.86 | 21.08 | 50,581 | -0.33(-1.56%) |
Oct 24, 2017 | 21.03 | 21.46 | 20.82 | 21.42 | 52,892 | +0.20(+0.95%) |
Oct 23, 2017 | 21.50 | 21.52 | 21.03 | 21.21 | 15,519 | -0.28(-1.30%) |
Oct 20, 2017 | 21.77 | 21.77 | 21.39 | 21.49 | 38,748 | -0.05(-0.22%) |
Oct 19, 2017 | 21.40 | 21.56 | 21.25 | 21.54 | 35,959 | +0.09(+0.40%) |
Oct 18, 2017 | 21.27 | 21.58 | 21.18 | 21.45 | 18,797 | +0.20(+0.95%) |
Oct 17, 2017 | 21.32 | 21.55 | 21.16 | 21.25 | 15,547 | -0.23(-1.05%) |
Oct 16, 2017 | 21.04 | 21.57 | 20.88 | 21.48 | 38,951 | +0.44(+2.11%) |
Oct 13, 2017 | 20.95 | 21.17 | 20.83 | 21.04 | 27,508 | +0.04(+0.18%) |
Oct 12, 2017 | 21.22 | 21.24 | 20.87 | 21.00 | 29,576 | -0.21(-0.99%) |
Oct 11, 2017 | 21.61 | 21.61 | 21.18 | 21.21 | 28,190 | -0.46(-2.12%) |
Oct 10, 2017 | 21.31 | 21.66 | 21.02 | 21.66 | 33,328 | +0.41(+1.94%) |
Oct 09, 2017 | 21.06 | 21.30 | 20.81 | 21.25 | 25,801 | +0.29(+1.37%) |
Oct 06, 2017 | 20.90 | 21.13 | 20.40 | 20.97 | 32,034 | +0.06(+0.30%) |
Oct 05, 2017 | 20.85 | 20.99 | 20.55 | 20.90 | 26,133 | +0.05(+0.26%) |
Oct 04, 2017 | 21.24 | 21.24 | 20.79 | 20.85 | 24,102 | -0.40(-1.87%) |
Oct 03, 2017 | 21.18 | 21.25 | 20.93 | 21.25 | 33,323 | +0.18(+0.85%) |
Oct 02, 2017 | 21.11 | 21.25 | 20.95 | 21.07 | 51,245 | -0.04(-0.18%) |
Sep 29, 2017 | 21.33 | 21.49 | 20.90 | 21.11 | 28,388 | -0.23(-1.09%) |
Sep 28, 2017 | 21.23 | 21.64 | 21.21 | 21.34 | 30,925 | +0.16(+0.77%) |
Sep 27, 2017 | 20.94 | 21.63 | 20.67 | 21.18 | 60,083 | +0.55(+2.68%) |
Sep 26, 2017 | 20.36 | 21.18 | 20.36 | 20.62 | 62,236 | +0.37(+1.84%) |
Sep 25, 2017 | 20.09 | 20.53 | 19.99 | 20.25 | 50,033 | +0.23(+1.13%) |
Sep 22, 2017 | 20.34 | 20.52 | 20.02 | 20.02 | 77,071 | -0.08(-0.39%) |
Sep 21, 2017 | 19.90 | 20.33 | 19.90 | 20.10 | 33,251 | +0.23(+1.13%) |
Sep 20, 2017 | 19.63 | 20.18 | 19.02 | 19.88 | 47,745 | +0.09(+0.47%) |
Sep 19, 2017 | 19.60 | 19.96 | 19.60 | 19.78 | 37,514 | +0.13(+0.67%) |
Sep 18, 2017 | 19.42 | 19.89 | 19.32 | 19.65 | 29,911 | +0.38(+1.96%) |
Sep 15, 2017 | 19.28 | 19.44 | 19.15 | 19.27 | 62,516 | -0.05(-0.26%) |
Sep 14, 2017 | 19.57 | 19.57 | 19.25 | 19.32 | 49,955 | -0.14(-0.72%) |
Sep 13, 2017 | 19.30 | 19.74 | 19.30 | 19.46 | 39,728 | -0.03(-0.16%) |
Sep 12, 2017 | 19.44 | 19.84 | 19.01 | 19.50 | 35,965 | +0.04(+0.20%) |
Sep 11, 2017 | 19.51 | 19.64 | 19.12 | 19.46 | 19,848 | +0.23(+1.17%) |
Sep 08, 2017 | 19.17 | 19.59 | 18.86 | 19.23 | 26,981 | +0.06(+0.32%) |
Sep 07, 2017 | 19.42 | 19.42 | 18.80 | 19.17 | 37,667 | -0.24(-1.24%) |
Sep 06, 2017 | 19.29 | 19.58 | 19.29 | 19.41 | 14,388 | +0.16(+0.85%) |
Sep 05, 2017 | 19.62 | 19.67 | 19.13 | 19.25 | 34,927 | -0.48(-2.44%) |
Sep 01, 2017 | 19.67 | 20.23 | 19.46 | 19.73 | 37,841 | +0.05(+0.28%) |
Aug 31, 2017 | 19.47 | 19.79 | 19.12 | 19.67 | 26,523 | +0.19(+1.00%) |
Aug 30, 2017 | 19.32 | 19.63 | 19.32 | 19.48 | 33,638 | -0.02(-0.08%) |
Aug 29, 2017 | 19.48 | 19.60 | 19.33 | 19.50 | 18,654 | -0.10(-0.52%) |
Aug 28, 2017 | 20.20 | 20.20 | 19.53 | 19.60 | 15,664 | -0.33(-1.68%) |
Aug 25, 2017 | 19.68 | 20.00 | 19.53 | 19.93 | 18,222 | +0.21(+1.06%) |
Aug 24, 2017 | 19.67 | 19.99 | 19.59 | 19.72 | 11,589 | +0.07(+0.36%) |
Aug 23, 2017 | 19.47 | 19.85 | 19.47 | 19.65 | 23,075 | -0.06(-0.32%) |
Aug 22, 2017 | 19.47 | 19.73 | 19.47 | 19.71 | 13,785 | +0.30(+1.56%) |
Aug 21, 2017 | 19.61 | 19.73 | 19.40 | 19.41 | 23,309 | -0.33(-1.65%) |
Aug 18, 2017 | 19.60 | 19.83 | 19.43 | 19.74 | 49,591 | -0.01(-0.04%) |
Aug 17, 2017 | 19.90 | 20.23 | 19.67 | 19.74 | 57,609 | -0.18(-0.90%) |
Aug 16, 2017 | 20.62 | 21.15 | 19.75 | 19.92 | 36,203 | -0.39(-1.91%) |
Aug 15, 2017 | 20.52 | 20.65 | 20.20 | 20.31 | 41,929 | -0.08(-0.38%) |
Aug 14, 2017 | 19.73 | 20.52 | 19.73 | 20.39 | 45,458 | +0.93(+4.75%) |
Aug 11, 2017 | 19.95 | 19.97 | 19.44 | 19.46 | 47,067 | -0.45(-2.26%) |
Aug 10, 2017 | 20.14 | 20.27 | 19.46 | 19.92 | 42,314 | -0.45(-2.21%) |
Aug 09, 2017 | 20.36 | 20.52 | 20.21 | 20.37 | 28,651 | -0.25(-1.21%) |
Aug 08, 2017 | 20.79 | 20.97 | 20.51 | 20.62 | 57,016 | -0.24(-1.16%) |
Aug 07, 2017 | 21.27 | 21.27 | 20.79 | 20.86 | 24,993 | -0.30(-1.43%) |
Aug 04, 2017 | 21.39 | 21.39 | 21.06 | 21.16 | 29,904 | +0.05(+0.22%) |
Aug 03, 2017 | 21.35 | 21.73 | 21.05 | 21.11 | 52,425 | -0.26(-1.24%) |
Aug 02, 2017 | 21.53 | 21.56 | 21.00 | 21.38 | 50,484 | -0.35(-1.61%) |