Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.33 | 22.35 | 21.33 | 21.98 | 94,586 | +0.66(+3.09%) |
Oct 30, 2017 | 21.53 | 21.71 | 21.10 | 21.32 | 24,129 | -0.32(-1.48%) |
Oct 27, 2017 | 21.42 | 21.81 | 21.08 | 21.64 | 50,268 | +0.26(+1.21%) |
Oct 26, 2017 | 21.37 | 21.62 | 21.31 | 21.38 | 22,245 | +0.04(+0.17%) |
Oct 25, 2017 | 21.41 | 21.50 | 21.13 | 21.35 | 28,777 | -0.14(-0.66%) |
Oct 24, 2017 | 21.89 | 22.11 | 21.11 | 21.49 | 55,690 | -0.27(-1.23%) |
Oct 23, 2017 | 22.55 | 22.55 | 21.63 | 21.76 | 51,584 | -0.69(-3.09%) |
Oct 20, 2017 | 22.20 | 22.68 | 21.84 | 22.45 | 45,143 | +0.28(+1.29%) |
Oct 19, 2017 | 21.62 | 22.35 | 21.48 | 22.17 | 60,736 | +0.31(+1.43%) |
Oct 18, 2017 | 21.82 | 22.25 | 21.81 | 21.86 | 20,739 | -0.02(-0.08%) |
Oct 17, 2017 | 21.62 | 22.04 | 21.21 | 21.87 | 44,459 | +0.28(+1.28%) |
Oct 16, 2017 | 21.71 | 21.99 | 21.55 | 21.60 | 17,659 | -0.17(-0.78%) |
Oct 13, 2017 | 22.30 | 22.30 | 21.75 | 21.77 | 22,943 | -0.67(-2.98%) |
Oct 12, 2017 | 22.10 | 22.47 | 21.79 | 22.43 | 42,056 | +0.12(+0.56%) |
Oct 11, 2017 | 22.14 | 22.50 | 21.89 | 22.31 | 44,760 | +0.17(+0.76%) |
Oct 10, 2017 | 22.35 | 22.48 | 22.02 | 22.14 | 57,880 | -0.12(-0.56%) |
Oct 09, 2017 | 21.84 | 22.30 | 21.46 | 22.27 | 38,359 | +0.15(+0.68%) |
Oct 06, 2017 | 21.97 | 22.33 | 21.81 | 22.11 | 30,275 | +0.22(+1.02%) |
Oct 05, 2017 | 22.10 | 22.28 | 21.89 | 21.89 | 28,346 | -0.20(-0.93%) |
Oct 04, 2017 | 21.64 | 22.34 | 21.29 | 22.10 | 56,305 | +0.42(+1.93%) |
Oct 03, 2017 | 21.62 | 21.72 | 21.39 | 21.68 | 55,126 | +0.04(+0.21%) |
Oct 02, 2017 | 21.58 | 22.11 | 21.57 | 21.63 | 36,010 | +0.08(+0.37%) |
Sep 29, 2017 | 21.45 | 21.84 | 20.99 | 21.55 | 60,104 | +0.12(+0.58%) |
Sep 28, 2017 | 21.86 | 21.86 | 21.39 | 21.43 | 31,596 | -0.39(-1.80%) |
Sep 27, 2017 | 21.50 | 21.99 | 21.41 | 21.82 | 47,209 | +0.45(+2.12%) |
Sep 26, 2017 | 21.26 | 21.78 | 20.97 | 21.37 | 53,033 | +0.12(+0.54%) |
Sep 25, 2017 | 21.07 | 21.49 | 20.53 | 21.25 | 50,513 | +0.11(+0.51%) |
Sep 22, 2017 | 20.89 | 21.25 | 20.47 | 21.14 | 59,525 | +0.29(+1.41%) |
Sep 21, 2017 | 20.42 | 21.08 | 20.42 | 20.85 | 66,660 | -0.11(-0.51%) |
Sep 20, 2017 | 20.86 | 21.08 | 20.79 | 20.96 | 30,671 | +0.14(+0.68%) |
Sep 19, 2017 | 20.56 | 20.84 | 20.35 | 20.81 | 53,649 | +0.24(+1.17%) |
Sep 18, 2017 | 20.06 | 20.78 | 20.03 | 20.57 | 46,570 | +0.53(+2.62%) |
Sep 15, 2017 | 19.92 | 20.11 | 19.60 | 20.05 | 78,988 | +0.12(+0.63%) |
Sep 14, 2017 | 20.09 | 20.40 | 19.35 | 19.92 | 68,105 | -0.21(-1.06%) |
Sep 13, 2017 | 20.10 | 20.40 | 19.72 | 20.14 | 19,062 | +0.01(+0.04%) |
Sep 12, 2017 | 20.00 | 20.47 | 19.82 | 20.13 | 34,718 | +0.23(+1.16%) |
Sep 11, 2017 | 19.83 | 20.27 | 19.65 | 19.90 | 33,911 | +0.24(+1.22%) |
Sep 08, 2017 | 19.38 | 19.88 | 19.38 | 19.66 | 39,318 | +0.37(+1.89%) |
Sep 07, 2017 | 20.00 | 20.00 | 19.11 | 19.29 | 37,722 | -0.74(-3.69%) |
Sep 06, 2017 | 19.83 | 20.24 | 19.77 | 20.03 | 21,419 | +0.27(+1.35%) |
Sep 05, 2017 | 20.05 | 20.05 | 19.59 | 19.76 | 30,178 | -0.36(-1.77%) |
Sep 01, 2017 | 19.49 | 20.31 | 19.49 | 20.12 | 28,795 | +0.58(+2.96%) |
Aug 31, 2017 | 19.47 | 19.97 | 19.45 | 19.54 | 26,722 | +0.10(+0.50%) |
Aug 30, 2017 | 19.66 | 19.76 | 19.37 | 19.44 | 21,543 | -0.15(-0.77%) |
Aug 29, 2017 | 19.50 | 19.71 | 19.22 | 19.59 | 25,723 | -0.17(-0.86%) |
Aug 28, 2017 | 19.76 | 20.06 | 19.36 | 19.76 | 35,226 | +0.09(+0.45%) |
Aug 25, 2017 | 19.67 | 19.85 | 19.55 | 19.67 | 26,563 | +0.09(+0.45%) |
Aug 24, 2017 | 19.71 | 19.73 | 19.37 | 19.59 | 35,996 | +0.00(+0.00%) |
Aug 23, 2017 | 19.78 | 20.24 | 19.55 | 19.59 | 52,578 | -0.37(-1.87%) |
Aug 22, 2017 | 19.90 | 20.08 | 19.83 | 19.96 | 21,768 | +0.17(+0.85%) |
Aug 21, 2017 | 19.68 | 19.99 | 19.51 | 19.79 | 44,470 | +0.02(+0.09%) |
Aug 18, 2017 | 19.59 | 20.12 | 19.57 | 19.77 | 54,045 | +0.04(+0.23%) |
Aug 17, 2017 | 20.04 | 20.25 | 19.56 | 19.73 | 24,562 | -0.45(-2.21%) |
Aug 16, 2017 | 20.61 | 20.61 | 19.92 | 20.17 | 18,610 | -0.25(-1.22%) |
Aug 15, 2017 | 20.51 | 21.14 | 19.93 | 20.42 | 33,214 | +0.02(+0.09%) |
Aug 14, 2017 | 20.44 | 20.70 | 19.91 | 20.40 | 40,303 | +0.19(+0.92%) |
Aug 11, 2017 | 19.83 | 20.54 | 19.83 | 20.22 | 27,312 | -0.02(-0.09%) |
Aug 10, 2017 | 20.64 | 20.97 | 20.15 | 20.24 | 88,138 | -0.50(-2.40%) |
Aug 09, 2017 | 20.95 | 21.20 | 20.31 | 20.73 | 65,014 | -0.37(-1.77%) |
Aug 08, 2017 | 21.14 | 21.61 | 20.74 | 21.11 | 33,464 | -0.10(-0.46%) |
Aug 07, 2017 | 21.13 | 21.37 | 20.85 | 21.21 | 50,651 | +0.10(+0.46%) |
Aug 04, 2017 | 21.03 | 21.25 | 20.83 | 21.11 | 46,574 | +0.18(+0.85%) |
Aug 03, 2017 | 21.16 | 21.21 | 20.78 | 20.93 | 71,101 | -0.28(-1.34%) |
Aug 02, 2017 | 21.23 | 21.65 | 19.62 | 21.21 | 170,402 | -0.24(-1.12%) |