Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.50 | 23.57 | 23.45 | 23.50 | 59,698 | -0.04(-0.15%) |
Oct 30, 2017 | 23.45 | 23.56 | 23.39 | 23.53 | 10,498 | +0.04(+0.17%) |
Oct 27, 2017 | 23.38 | 23.49 | 23.34 | 23.49 | 22,969 | -0.12(-0.49%) |
Oct 26, 2017 | 23.55 | 23.72 | 23.54 | 23.61 | 33,612 | +0.59(+2.54%) |
Oct 25, 2017 | 23.10 | 23.14 | 22.98 | 23.02 | 76,755 | +0.04(+0.15%) |
Oct 24, 2017 | 23.04 | 23.08 | 22.98 | 22.98 | 31,113 | -0.30(-1.31%) |
Oct 23, 2017 | 23.32 | 23.33 | 23.20 | 23.29 | 18,854 | -0.03(-0.13%) |
Oct 20, 2017 | 23.30 | 23.37 | 23.30 | 23.32 | 43,868 | +0.16(+0.69%) |
Oct 19, 2017 | 23.03 | 23.16 | 23.03 | 23.16 | 12,723 | +0.23(+1.00%) |
Oct 18, 2017 | 22.85 | 23.00 | 22.77 | 22.93 | 21,643 | -0.05(-0.20%) |
Oct 17, 2017 | 22.92 | 23.02 | 22.87 | 22.98 | 36,846 | -0.20(-0.84%) |
Oct 16, 2017 | 23.21 | 23.29 | 23.17 | 23.17 | 26,426 | -0.22(-0.94%) |
Oct 13, 2017 | 23.49 | 23.50 | 23.36 | 23.39 | 43,865 | -0.01(-0.04%) |
Oct 12, 2017 | 23.28 | 23.40 | 23.25 | 23.40 | 49,935 | +0.20(+0.86%) |
Oct 11, 2017 | 23.19 | 23.27 | 23.11 | 23.20 | 49,284 | +0.19(+0.83%) |
Oct 10, 2017 | 22.87 | 23.09 | 22.87 | 23.01 | 35,916 | +0.31(+1.37%) |
Oct 09, 2017 | 22.80 | 22.87 | 22.70 | 22.70 | 40,413 | -0.13(-0.57%) |
Oct 06, 2017 | 22.66 | 22.92 | 22.62 | 22.83 | 204,135 | +0.17(+0.75%) |
Oct 05, 2017 | 22.65 | 22.71 | 22.55 | 22.66 | 39,239 | +0.10(+0.44%) |
Oct 04, 2017 | 22.55 | 22.68 | 22.50 | 22.56 | 61,101 | -0.18(-0.77%) |
Oct 03, 2017 | 22.63 | 22.78 | 22.60 | 22.73 | 33,301 | +0.19(+0.84%) |
Oct 02, 2017 | 22.62 | 22.62 | 22.46 | 22.55 | 13,511 | -0.13(-0.60%) |
Sep 29, 2017 | 22.53 | 22.70 | 22.47 | 22.68 | 25,038 | +0.49(+2.21%) |
Sep 28, 2017 | 22.07 | 22.24 | 22.07 | 22.19 | 98,945 | +0.16(+0.73%) |
Sep 27, 2017 | 21.98 | 22.11 | 21.95 | 22.03 | 33,322 | +0.15(+0.69%) |
Sep 26, 2017 | 21.81 | 21.88 | 21.78 | 21.88 | 36,996 | -0.20(-0.91%) |
Sep 25, 2017 | 21.95 | 22.10 | 21.94 | 22.08 | 52,985 | -0.05(-0.23%) |
Sep 22, 2017 | 22.16 | 22.19 | 22.12 | 22.13 | 43,039 | +0.21(+0.96%) |
Sep 21, 2017 | 21.86 | 22.03 | 21.86 | 21.92 | 57,776 | +0.06(+0.27%) |
Sep 20, 2017 | 21.87 | 21.96 | 21.80 | 21.86 | 35,444 | -0.25(-1.11%) |
Sep 19, 2017 | 22.04 | 22.14 | 22.04 | 22.11 | 38,354 | -0.00(-0.02%) |
Sep 18, 2017 | 22.17 | 22.22 | 22.05 | 22.11 | 22,678 | -0.20(-0.90%) |
Sep 15, 2017 | 22.47 | 22.48 | 22.27 | 22.31 | 36,600 | -0.28(-1.24%) |
Sep 14, 2017 | 22.52 | 22.63 | 22.47 | 22.59 | 74,050 | +0.07(+0.31%) |
Sep 13, 2017 | 22.70 | 22.73 | 22.50 | 22.52 | 72,914 | -0.33(-1.44%) |
Sep 12, 2017 | 22.76 | 22.91 | 22.76 | 22.85 | 33,188 | +0.12(+0.53%) |
Sep 11, 2017 | 22.66 | 22.79 | 22.63 | 22.73 | 127,553 | +0.79(+3.60%) |
Sep 08, 2017 | 21.80 | 22.03 | 21.75 | 21.94 | 189,547 | +0.20(+0.92%) |
Sep 07, 2017 | 21.86 | 21.89 | 21.72 | 21.74 | 105,048 | -0.13(-0.59%) |
Sep 06, 2017 | 21.82 | 21.99 | 21.78 | 21.87 | 33,578 | -0.20(-0.91%) |
Sep 05, 2017 | 22.07 | 22.10 | 21.97 | 22.07 | 31,191 | -0.46(-2.04%) |
Sep 01, 2017 | 22.51 | 22.56 | 22.48 | 22.53 | 10,631 | -0.02(-0.09%) |
Aug 31, 2017 | 22.45 | 22.55 | 22.40 | 22.55 | 13,209 | +0.19(+0.83%) |
Aug 30, 2017 | 22.36 | 22.50 | 22.33 | 22.36 | 21,676 | -0.09(-0.40%) |
Aug 29, 2017 | 22.37 | 22.53 | 22.37 | 22.45 | 15,715 | -0.28(-1.21%) |
Aug 28, 2017 | 22.73 | 22.76 | 22.67 | 22.73 | 35,209 | -0.22(-0.96%) |
Aug 25, 2017 | 22.83 | 22.98 | 22.83 | 22.95 | 29,307 | +0.06(+0.26%) |
Aug 24, 2017 | 23.01 | 23.03 | 22.89 | 22.89 | 38,653 | +0.04(+0.18%) |
Aug 23, 2017 | 22.81 | 22.94 | 22.80 | 22.85 | 24,547 | -0.04(-0.17%) |
Aug 22, 2017 | 22.84 | 22.89 | 22.80 | 22.89 | 25,268 | +0.09(+0.39%) |
Aug 21, 2017 | 22.67 | 22.80 | 22.67 | 22.80 | 16,975 | +0.13(+0.57%) |
Aug 18, 2017 | 22.69 | 22.69 | 22.55 | 22.67 | 9,398 | +0.09(+0.40%) |
Aug 17, 2017 | 22.75 | 22.87 | 22.58 | 22.58 | 306,226 | -0.25(-1.10%) |
Aug 16, 2017 | 22.75 | 22.92 | 22.67 | 22.83 | 123,923 | +0.07(+0.31%) |
Aug 15, 2017 | 22.77 | 22.79 | 22.71 | 22.76 | 21,997 | -0.19(-0.83%) |
Aug 14, 2017 | 22.90 | 23.01 | 22.90 | 22.95 | 64,266 | -0.04(-0.17%) |
Aug 11, 2017 | 22.98 | 22.99 | 22.84 | 22.99 | 15,884 | +0.04(+0.17%) |
Aug 10, 2017 | 23.06 | 23.07 | 22.86 | 22.95 | 38,973 | -0.45(-1.92%) |
Aug 09, 2017 | 23.22 | 23.40 | 23.22 | 23.40 | 26,504 | +0.01(+0.04%) |
Aug 08, 2017 | 23.52 | 23.56 | 23.36 | 23.39 | 30,407 | -0.24(-1.02%) |
Aug 07, 2017 | 23.60 | 23.67 | 23.57 | 23.63 | 64,036 | +0.03(+0.11%) |
Aug 04, 2017 | 23.52 | 23.66 | 23.49 | 23.60 | 23,676 | -0.88(-3.58%) |
Aug 03, 2017 | 24.27 | 24.51 | 24.26 | 24.48 | 49,864 | +0.02(+0.08%) |
Aug 02, 2017 | 24.30 | 24.46 | 24.30 | 24.46 | 63,154 | +0.34(+1.41%) |