Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.84 | 21.84 | 21.79 | 21.83 | 13,610 | +0.02(+0.11%) |
Oct 30, 2017 | 21.88 | 21.78 | 21.81 | 37,330 | -0.07(-0.30%) | |
Oct 27, 2017 | 21.91 | 21.94 | 21.86 | 21.87 | 45,584 | -0.01(-0.04%) |
Oct 26, 2017 | 21.75 | 21.90 | 21.72 | 21.88 | 51,457 | +0.21(+0.96%) |
Oct 25, 2017 | 21.67 | 21.72 | 21.65 | 21.67 | 35,833 | -0.06(-0.27%) |
Oct 24, 2017 | 21.73 | 21.77 | 21.70 | 21.73 | 81,939 | +0.06(+0.27%) |
Oct 23, 2017 | 21.69 | 21.74 | 21.65 | 21.67 | 30,363 | +0.02(+0.08%) |
Oct 20, 2017 | 21.60 | 21.69 | 21.60 | 21.66 | 27,442 | +0.14(+0.64%) |
Oct 19, 2017 | 21.56 | 21.57 | 21.48 | 21.52 | 32,086 | -0.07(-0.33%) |
Oct 18, 2017 | 21.62 | 21.62 | 21.55 | 21.59 | 141,645 | +0.02(+0.12%) |
Oct 17, 2017 | 21.58 | 21.63 | 21.54 | 21.57 | 14,230 | +0.02(+0.12%) |
Oct 16, 2017 | 21.52 | 21.56 | 21.50 | 21.54 | 16,518 | +0.05(+0.21%) |
Oct 13, 2017 | 21.47 | 21.52 | 21.43 | 21.50 | 13,992 | +0.02(+0.10%) |
Oct 12, 2017 | 21.50 | 21.53 | 21.47 | 21.47 | 29,966 | -0.00(-0.01%) |
Oct 11, 2017 | 21.47 | 21.53 | 21.46 | 21.48 | 9,262 | -0.03(-0.15%) |
Oct 10, 2017 | 21.54 | 21.55 | 21.46 | 21.51 | 14,240 | -0.07(-0.35%) |
Oct 09, 2017 | 21.60 | 21.66 | 21.57 | 21.58 | 17,345 | +0.00(+0.00%) |
Oct 06, 2017 | 21.67 | 21.67 | 21.57 | 21.58 | 37,346 | -0.06(-0.27%) |
Oct 05, 2017 | 21.54 | 21.66 | 21.54 | 21.64 | 31,975 | +0.12(+0.58%) |
Oct 04, 2017 | 21.51 | 21.55 | 21.48 | 21.52 | 26,903 | -0.02(-0.12%) |
Oct 03, 2017 | 21.55 | 21.67 | 21.36 | 21.54 | 16,315 | -0.03(-0.15%) |
Oct 02, 2017 | 21.50 | 21.57 | 21.46 | 21.57 | 62,454 | +0.14(+0.66%) |
Sep 29, 2017 | 21.38 | 21.46 | 21.38 | 21.43 | 35,531 | -0.02(-0.12%) |
Sep 28, 2017 | 21.47 | 21.50 | 21.41 | 21.46 | 71,762 | -0.03(-0.15%) |
Sep 27, 2017 | 21.49 | 21.51 | 21.41 | 21.49 | 115,205 | +0.15(+0.69%) |
Sep 26, 2017 | 21.35 | 21.50 | 21.32 | 21.34 | 25,593 | +0.06(+0.28%) |
Sep 25, 2017 | 21.24 | 21.32 | 21.23 | 21.28 | 27,016 | +0.11(+0.51%) |
Sep 22, 2017 | 21.18 | 21.24 | 21.12 | 21.18 | 73,052 | -0.07(-0.35%) |
Sep 21, 2017 | 21.26 | 21.27 | 21.19 | 21.25 | 22,183 | +0.01(+0.04%) |
Sep 20, 2017 | 21.11 | 21.30 | 21.05 | 21.24 | 17,929 | +0.14(+0.67%) |
Sep 19, 2017 | 21.12 | 21.18 | 21.08 | 21.10 | 82,588 | -0.06(-0.27%) |
Sep 18, 2017 | 21.09 | 21.20 | 21.08 | 21.16 | 23,300 | +0.08(+0.39%) |
Sep 15, 2017 | 21.11 | 21.11 | 21.03 | 21.08 | 38,399 | -0.06(-0.27%) |
Sep 14, 2017 | 21.20 | 21.20 | 21.11 | 21.13 | 25,063 | -0.06(-0.27%) |
Sep 13, 2017 | 21.08 | 21.22 | 21.08 | 21.19 | 53,205 | +0.09(+0.43%) |
Sep 12, 2017 | 21.12 | 21.12 | 21.07 | 21.10 | 28,037 | +0.05(+0.26%) |
Sep 11, 2017 | 21.01 | 21.05 | 20.98 | 21.05 | 28,463 | +0.12(+0.57%) |
Sep 08, 2017 | 20.93 | 20.97 | 20.92 | 20.93 | 20,304 | -0.07(-0.36%) |
Sep 07, 2017 | 21.02 | 21.05 | 20.97 | 21.00 | 25,996 | -0.13(-0.63%) |
Sep 06, 2017 | 21.09 | 21.16 | 21.08 | 21.13 | 22,212 | -0.04(-0.20%) |
Sep 05, 2017 | 21.18 | 21.21 | 21.12 | 21.18 | 24,335 | -0.07(-0.31%) |
Sep 01, 2017 | 21.25 | 21.30 | 21.22 | 21.24 | 48,007 | +0.01(+0.04%) |
Aug 31, 2017 | 21.31 | 21.35 | 21.23 | 21.23 | 24,706 | -0.04(-0.19%) |
Aug 30, 2017 | 21.28 | 21.31 | 21.26 | 21.28 | 30,446 | +0.07(+0.35%) |
Aug 29, 2017 | 21.10 | 21.23 | 21.10 | 21.20 | 18,973 | +0.03(+0.16%) |
Aug 28, 2017 | 21.19 | 21.19 | 21.15 | 21.17 | 8,475 | +0.01(+0.04%) |
Aug 25, 2017 | 21.32 | 21.32 | 21.15 | 21.16 | 10,068 | -0.20(-0.93%) |
Aug 24, 2017 | 21.31 | 21.36 | 21.29 | 21.36 | 8,045 | +0.04(+0.19%) |
Aug 23, 2017 | 21.33 | 21.33 | 21.28 | 21.32 | 10,903 | -0.02(-0.08%) |
Aug 22, 2017 | 21.37 | 21.37 | 21.33 | 21.33 | 17,935 | +0.06(+0.27%) |
Aug 21, 2017 | 21.28 | 21.30 | 21.27 | 21.28 | 21,306 | -0.05(-0.23%) |
Aug 18, 2017 | 21.36 | 21.38 | 21.32 | 21.33 | 27,216 | -0.07(-0.35%) |
Aug 17, 2017 | 21.38 | 21.43 | 21.37 | 21.40 | 188,049 | +0.02(+0.12%) |
Aug 16, 2017 | 21.48 | 21.52 | 21.35 | 21.38 | 34,449 | -0.07(-0.35%) |
Aug 15, 2017 | 21.49 | 21.51 | 21.44 | 21.45 | 15,148 | +0.08(+0.39%) |
Aug 14, 2017 | 21.38 | 21.39 | 21.36 | 21.37 | 9,983 | +0.02(+0.12%) |
Aug 11, 2017 | 21.34 | 21.39 | 21.26 | 21.34 | 24,481 | -0.06(-0.27%) |
Aug 10, 2017 | 21.41 | 21.41 | 21.36 | 21.40 | 41,996 | +0.01(+0.07%) |
Aug 09, 2017 | 21.43 | 21.44 | 21.37 | 21.39 | 24,344 | -0.01(-0.07%) |
Aug 08, 2017 | 21.37 | 21.44 | 21.35 | 21.40 | 15,131 | +0.00(+0.00%) |
Aug 07, 2017 | 21.40 | 21.43 | 21.36 | 21.40 | 49,649 | +0.04(+0.19%) |
Aug 04, 2017 | 21.34 | 21.43 | 21.31 | 21.36 | 33,860 | +0.10(+0.45%) |
Aug 03, 2017 | 21.28 | 21.33 | 21.22 | 21.26 | 47,106 | +0.00(+0.02%) |
Aug 02, 2017 | 21.29 | 21.30 | 21.21 | 21.26 | 82,006 | -0.05(-0.23%) |