Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.36 | 23.51 | 23.36 | 23.51 | 30,932 | +0.19(+0.83%) |
Oct 30, 2017 | 23.32 | 23.44 | 23.29 | 23.31 | 23,314 | -0.07(-0.32%) |
Oct 27, 2017 | 23.04 | 23.40 | 23.03 | 23.39 | 60,194 | +0.58(+2.54%) |
Oct 26, 2017 | 22.88 | 22.88 | 22.76 | 22.81 | 11,713 | -0.07(-0.31%) |
Oct 25, 2017 | 23.07 | 23.11 | 22.80 | 22.88 | 32,495 | -0.15(-0.66%) |
Oct 24, 2017 | 23.05 | 23.12 | 23.03 | 23.03 | 42,852 | +0.01(+0.04%) |
Oct 23, 2017 | 23.23 | 23.23 | 23.02 | 23.02 | 45,310 | -0.16(-0.68%) |
Oct 20, 2017 | 23.23 | 23.29 | 23.18 | 23.18 | 50,713 | +0.11(+0.49%) |
Oct 19, 2017 | 23.14 | 23.15 | 23.04 | 23.07 | 27,826 | -0.18(-0.76%) |
Oct 18, 2017 | 23.32 | 23.36 | 23.25 | 23.25 | 18,129 | +0.11(+0.48%) |
Oct 17, 2017 | 23.23 | 23.25 | 23.14 | 23.14 | 50,962 | -0.18(-0.76%) |
Oct 16, 2017 | 23.20 | 23.31 | 23.17 | 23.31 | 32,531 | +0.18(+0.79%) |
Oct 13, 2017 | 23.12 | 23.20 | 23.12 | 23.13 | 18,888 | +0.04(+0.17%) |
Oct 12, 2017 | 23.21 | 23.21 | 23.07 | 23.09 | 20,054 | -0.10(-0.45%) |
Oct 11, 2017 | 23.08 | 23.19 | 23.08 | 23.19 | 84,395 | +0.08(+0.33%) |
Oct 10, 2017 | 23.07 | 23.14 | 23.07 | 23.12 | 530,368 | +0.09(+0.41%) |
Oct 09, 2017 | 23.02 | 23.08 | 23.02 | 23.02 | 13,626 | -0.00(-0.02%) |
Oct 06, 2017 | 22.97 | 23.04 | 22.97 | 23.03 | 16,852 | +0.03(+0.14%) |
Oct 05, 2017 | 22.99 | 23.02 | 22.94 | 23.00 | 22,074 | +0.06(+0.24%) |
Oct 04, 2017 | 23.01 | 23.01 | 22.89 | 22.94 | 45,827 | -0.07(-0.28%) |
Oct 03, 2017 | 23.01 | 23.01 | 22.95 | 23.01 | 17,614 | +0.10(+0.45%) |
Oct 02, 2017 | 22.90 | 22.90 | 22.84 | 22.90 | 12,293 | +0.10(+0.45%) |
Sep 29, 2017 | 22.73 | 22.83 | 22.73 | 22.80 | 22,053 | +0.14(+0.63%) |
Sep 28, 2017 | 22.63 | 22.70 | 22.60 | 22.66 | 11,717 | -0.03(-0.13%) |
Sep 27, 2017 | 22.58 | 22.72 | 22.53 | 22.69 | 17,311 | +0.20(+0.89%) |
Sep 26, 2017 | 22.54 | 22.59 | 22.45 | 22.49 | 13,324 | +0.01(+0.06%) |
Sep 25, 2017 | 22.76 | 22.76 | 22.40 | 22.47 | 50,107 | -0.33(-1.43%) |
Sep 22, 2017 | 22.82 | 22.82 | 22.76 | 22.80 | 9,486 | -0.02(-0.08%) |
Sep 21, 2017 | 22.70 | 22.85 | 22.69 | 22.82 | 10,634 | -0.01(-0.04%) |
Sep 20, 2017 | 22.82 | 22.84 | 22.69 | 22.83 | 32,524 | +0.12(+0.51%) |
Sep 19, 2017 | 22.72 | 22.73 | 22.66 | 22.71 | 20,613 | +0.09(+0.39%) |
Sep 18, 2017 | 22.69 | 22.69 | 22.59 | 22.62 | 15,852 | +0.05(+0.21%) |
Sep 15, 2017 | 22.56 | 22.61 | 22.55 | 22.58 | 27,988 | +0.01(+0.04%) |
Sep 14, 2017 | 22.46 | 22.62 | 22.46 | 22.57 | 11,215 | +0.07(+0.32%) |
Sep 13, 2017 | 22.33 | 22.53 | 22.33 | 22.49 | 13,831 | +0.15(+0.68%) |
Sep 12, 2017 | 22.28 | 22.35 | 22.21 | 22.34 | 35,611 | +0.23(+1.06%) |
Sep 11, 2017 | 21.92 | 22.12 | 21.92 | 22.11 | 22,015 | +0.35(+1.59%) |
Sep 08, 2017 | 21.85 | 21.85 | 21.76 | 21.76 | 12,601 | -0.21(-0.93%) |
Sep 07, 2017 | 21.89 | 21.97 | 21.88 | 21.97 | 17,555 | +0.11(+0.51%) |
Sep 06, 2017 | 21.82 | 21.87 | 21.80 | 21.86 | 9,632 | +0.14(+0.66%) |
Sep 05, 2017 | 21.90 | 21.92 | 21.71 | 21.71 | 15,751 | -0.24(-1.08%) |
Sep 01, 2017 | 21.93 | 21.96 | 21.90 | 21.95 | 17,403 | +0.18(+0.81%) |
Aug 31, 2017 | 21.65 | 21.82 | 21.65 | 21.77 | 34,212 | +0.20(+0.91%) |
Aug 30, 2017 | 21.46 | 21.61 | 21.44 | 21.58 | 24,898 | +0.18(+0.86%) |
Aug 29, 2017 | 21.13 | 21.39 | 21.13 | 21.39 | 16,122 | +0.06(+0.28%) |
Aug 28, 2017 | 21.54 | 21.54 | 21.31 | 21.33 | 37,223 | -0.21(-0.95%) |
Aug 25, 2017 | 21.78 | 21.79 | 21.54 | 21.54 | 26,475 | -0.22(-1.03%) |
Aug 24, 2017 | 21.84 | 21.84 | 21.71 | 21.76 | 15,275 | -0.04(-0.17%) |
Aug 23, 2017 | 21.63 | 21.84 | 21.61 | 21.80 | 21,796 | +0.09(+0.43%) |
Aug 22, 2017 | 21.56 | 21.71 | 21.56 | 21.71 | 38,621 | +0.31(+1.44%) |
Aug 21, 2017 | 21.34 | 21.41 | 21.34 | 21.40 | 23,808 | +0.01(+0.04%) |
Aug 18, 2017 | 21.33 | 21.47 | 21.23 | 21.39 | 16,537 | +0.00(+0.00%) |
Aug 17, 2017 | 21.59 | 21.59 | 21.39 | 21.39 | 21,017 | -0.19(-0.89%) |
Aug 16, 2017 | 21.72 | 21.73 | 21.58 | 21.58 | 18,689 | +0.01(+0.07%) |
Aug 15, 2017 | 21.54 | 21.57 | 21.47 | 21.57 | 21,187 | +0.04(+0.19%) |
Aug 14, 2017 | 21.52 | 21.57 | 21.48 | 21.53 | 14,685 | +0.19(+0.90%) |
Aug 11, 2017 | 21.24 | 21.36 | 21.24 | 21.33 | 20,549 | +0.01(+0.04%) |
Aug 10, 2017 | 21.47 | 21.50 | 21.32 | 21.33 | 19,872 | -0.32(-1.47%) |
Aug 09, 2017 | 21.65 | 21.66 | 21.61 | 21.64 | 10,339 | -0.07(-0.34%) |
Aug 08, 2017 | 21.80 | 21.93 | 21.72 | 21.72 | 21,283 | -0.03(-0.12%) |
Aug 07, 2017 | 21.62 | 21.77 | 21.62 | 21.74 | 11,928 | +0.13(+0.60%) |
Aug 04, 2017 | 21.60 | 21.62 | 21.54 | 21.61 | 13,006 | +0.06(+0.26%) |
Aug 03, 2017 | 21.58 | 21.58 | 21.54 | 21.56 | 10,823 | -0.07(-0.35%) |
Aug 02, 2017 | 21.77 | 21.77 | 21.53 | 21.63 | 24,974 | -0.16(-0.73%) |