Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.47 | 21.53 | 21.16 | 21.38 | 295,756 | -0.01(-0.04%) |
Oct 30, 2017 | 22.48 | 22.48 | 21.31 | 21.39 | 139,565 | -1.05(-4.67%) |
Oct 27, 2017 | 21.69 | 22.70 | 21.67 | 22.44 | 253,023 | +0.78(+3.59%) |
Oct 26, 2017 | 21.68 | 21.81 | 21.49 | 21.66 | 119,964 | +0.06(+0.29%) |
Oct 25, 2017 | 21.57 | 21.69 | 21.37 | 21.60 | 194,839 | +0.02(+0.11%) |
Oct 24, 2017 | 21.57 | 21.75 | 21.28 | 21.57 | 108,442 | +0.12(+0.57%) |
Oct 23, 2017 | 21.57 | 21.64 | 21.30 | 21.45 | 65,372 | -0.13(-0.61%) |
Oct 20, 2017 | 21.68 | 21.78 | 21.48 | 21.58 | 73,987 | +0.15(+0.68%) |
Oct 19, 2017 | 21.24 | 21.51 | 21.24 | 21.44 | 89,326 | +0.09(+0.43%) |
Oct 18, 2017 | 21.36 | 21.44 | 21.18 | 21.34 | 132,334 | +0.05(+0.25%) |
Oct 17, 2017 | 21.42 | 21.47 | 21.22 | 21.29 | 148,322 | -0.15(-0.72%) |
Oct 16, 2017 | 21.37 | 21.60 | 21.35 | 21.44 | 309,577 | +0.08(+0.40%) |
Oct 13, 2017 | 21.47 | 21.47 | 21.20 | 21.36 | 93,197 | -0.08(-0.39%) |
Oct 12, 2017 | 21.66 | 21.66 | 21.43 | 21.44 | 109,530 | -0.20(-0.93%) |
Oct 11, 2017 | 21.67 | 21.69 | 21.57 | 21.64 | 139,441 | -0.04(-0.18%) |
Oct 10, 2017 | 21.63 | 21.78 | 21.57 | 21.68 | 226,552 | +0.06(+0.29%) |
Oct 09, 2017 | 21.34 | 21.63 | 21.17 | 21.62 | 237,466 | +0.48(+2.26%) |
Oct 06, 2017 | 21.27 | 21.33 | 21.07 | 21.14 | 121,912 | -0.04(-0.18%) |
Oct 05, 2017 | 21.21 | 21.31 | 21.08 | 21.18 | 121,082 | +0.04(+0.18%) |
Oct 04, 2017 | 21.26 | 21.34 | 21.01 | 21.14 | 160,847 | -0.12(-0.58%) |
Oct 03, 2017 | 21.20 | 21.28 | 20.97 | 21.27 | 208,667 | +0.13(+0.62%) |
Oct 02, 2017 | 21.18 | 21.33 | 21.01 | 21.14 | 286,032 | -0.05(-0.22%) |
Sep 29, 2017 | 21.12 | 21.27 | 21.06 | 21.18 | 252,762 | -0.01(-0.04%) |
Sep 28, 2017 | 21.25 | 21.38 | 21.07 | 21.19 | 268,329 | -0.07(-0.33%) |
Sep 27, 2017 | 20.59 | 21.29 | 20.45 | 21.26 | 419,395 | +0.83(+4.07%) |
Sep 26, 2017 | 20.33 | 20.46 | 20.21 | 20.43 | 452,025 | +0.16(+0.80%) |
Sep 25, 2017 | 20.61 | 20.70 | 20.13 | 20.26 | 295,999 | -0.22(-1.05%) |
Sep 22, 2017 | 20.26 | 20.52 | 20.20 | 20.48 | 149,700 | +0.18(+0.87%) |
Sep 21, 2017 | 20.04 | 20.11 | 20.30 | 195,542 | +0.26(+1.31%) | |
Sep 20, 2017 | 19.61 | 20.14 | 19.61 | 20.04 | 237,219 | +0.65(+3.34%) |
Sep 19, 2017 | 19.56 | 19.62 | 19.36 | 19.39 | 83,516 | -0.10(-0.51%) |
Sep 18, 2017 | 19.16 | 19.67 | 19.12 | 19.49 | 147,406 | +0.38(+1.97%) |
Sep 15, 2017 | 19.10 | 19.19 | 19.00 | 19.12 | 205,941 | +0.06(+0.32%) |
Sep 14, 2017 | 19.25 | 19.35 | 19.01 | 19.05 | 90,761 | -0.20(-1.04%) |
Sep 13, 2017 | 19.46 | 19.22 | 19.26 | 166,585 | +0.03(+0.16%) | |
Sep 12, 2017 | 19.23 | 19.46 | 19.21 | 19.22 | 96,025 | +0.06(+0.32%) |
Sep 11, 2017 | 18.89 | 19.29 | 18.89 | 19.16 | 77,080 | +0.37(+1.97%) |
Sep 08, 2017 | 18.69 | 18.91 | 18.64 | 18.79 | 76,660 | +0.11(+0.58%) |
Sep 07, 2017 | 19.07 | 19.07 | 18.51 | 18.69 | 158,462 | -0.45(-2.38%) |
Sep 06, 2017 | 19.21 | 19.36 | 18.96 | 19.14 | 255,345 | -0.04(-0.20%) |
Sep 05, 2017 | 19.23 | 19.24 | 19.07 | 19.18 | 176,967 | -0.15(-0.76%) |
Sep 01, 2017 | 19.24 | 19.39 | 19.22 | 19.32 | 69,236 | +0.09(+0.48%) |
Aug 31, 2017 | 19.41 | 19.42 | 19.22 | 19.23 | 72,203 | -0.04(-0.20%) |
Aug 30, 2017 | 19.12 | 19.32 | 19.08 | 19.27 | 125,824 | +0.13(+0.68%) |
Aug 29, 2017 | 19.02 | 19.21 | 18.98 | 19.14 | 91,354 | -0.11(-0.56%) |
Aug 28, 2017 | 19.19 | 19.31 | 19.13 | 19.25 | 153,786 | +0.08(+0.40%) |
Aug 25, 2017 | 19.13 | 19.22 | 19.06 | 19.17 | 68,735 | +0.02(+0.08%) |
Aug 24, 2017 | 19.11 | 19.24 | 18.99 | 19.16 | 135,841 | +0.12(+0.65%) |
Aug 23, 2017 | 19.02 | 19.19 | 18.96 | 19.03 | 121,297 | -0.14(-0.72%) |
Aug 22, 2017 | 19.22 | 19.28 | 19.07 | 19.17 | 79,214 | +0.05(+0.24%) |
Aug 21, 2017 | 18.89 | 19.15 | 18.83 | 19.12 | 105,657 | +0.24(+1.26%) |
Aug 18, 2017 | 18.79 | 19.18 | 18.67 | 18.89 | 211,717 | -0.07(-0.37%) |
Aug 17, 2017 | 19.40 | 19.56 | 18.94 | 18.95 | 108,898 | -0.59(-3.04%) |
Aug 16, 2017 | 19.76 | 19.81 | 19.46 | 19.55 | 75,411 | -0.18(-0.90%) |
Aug 15, 2017 | 19.98 | 20.40 | 19.72 | 19.73 | 152,451 | -0.08(-0.43%) |
Aug 14, 2017 | 19.39 | 19.90 | 19.39 | 19.81 | 117,035 | +0.47(+2.43%) |
Aug 11, 2017 | 19.84 | 19.84 | 19.19 | 19.34 | 146,244 | -0.39(-1.99%) |
Aug 10, 2017 | 20.16 | 20.24 | 19.69 | 19.73 | 169,470 | -0.52(-2.59%) |
Aug 09, 2017 | 20.57 | 20.65 | 20.18 | 20.26 | 174,303 | -0.49(-2.34%) |
Aug 08, 2017 | 20.67 | 21.00 | 20.59 | 20.74 | 159,449 | +0.01(+0.04%) |
Aug 07, 2017 | 20.70 | 20.86 | 20.64 | 20.73 | 200,875 | -0.07(-0.33%) |
Aug 04, 2017 | 20.83 | 20.87 | 20.73 | 20.80 | 113,114 | +0.05(+0.22%) |
Aug 03, 2017 | 20.75 | 20.83 | 20.64 | 20.76 | 170,542 | -0.01(-0.04%) |
Aug 02, 2017 | 20.75 | 20.83 | 20.49 | 20.77 | 126,258 | +0.02(+0.11%) |