Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.36 | 20.36 | 19.90 | 19.90 | 15,982 | -0.39(-1.92%) |
Oct 30, 2017 | 20.35 | 20.12 | 20.29 | 41,044 | +0.15(+0.74%) | |
Oct 27, 2017 | 19.97 | 20.17 | 19.80 | 20.14 | 25,656 | +0.17(+0.84%) |
Oct 26, 2017 | 20.27 | 20.27 | 19.91 | 19.97 | 25,887 | -0.28(-1.38%) |
Oct 25, 2017 | 20.64 | 20.64 | 20.11 | 20.25 | 7,412 | -0.31(-1.53%) |
Oct 24, 2017 | 20.77 | 20.85 | 20.56 | 20.56 | 4,799 | -0.23(-1.11%) |
Oct 23, 2017 | 20.92 | 21.28 | 20.61 | 20.80 | 10,143 | -0.29(-1.37%) |
Oct 20, 2017 | 21.15 | 21.16 | 20.96 | 21.08 | 7,204 | -0.19(-0.90%) |
Oct 19, 2017 | 21.36 | 21.42 | 21.19 | 21.28 | 5,434 | +0.06(+0.26%) |
Oct 18, 2017 | 21.37 | 21.38 | 21.22 | 21.22 | 6,819 | -0.15(-0.69%) |
Oct 17, 2017 | 21.21 | 21.38 | 21.16 | 21.37 | 4,454 | +0.09(+0.43%) |
Oct 16, 2017 | 21.90 | 22.00 | 21.26 | 21.28 | 7,773 | -0.80(-3.61%) |
Oct 13, 2017 | 22.14 | 22.14 | 21.86 | 22.07 | 5,107 | +0.01(+0.04%) |
Oct 12, 2017 | 22.23 | 22.23 | 22.01 | 22.06 | 5,420 | -0.17(-0.75%) |
Oct 11, 2017 | 21.99 | 22.27 | 21.91 | 22.23 | 7,795 | +0.31(+1.43%) |
Oct 10, 2017 | 22.29 | 22.38 | 21.91 | 21.91 | 14,969 | -0.28(-1.25%) |
Oct 09, 2017 | 21.99 | 22.19 | 21.93 | 22.19 | 22,895 | +0.36(+1.65%) |
Oct 06, 2017 | 21.31 | 21.85 | 21.16 | 21.83 | 5,053 | +0.37(+1.72%) |
Oct 05, 2017 | 21.64 | 21.64 | 21.36 | 21.46 | 7,898 | -0.11(-0.53%) |
Oct 04, 2017 | 21.52 | 21.69 | 21.48 | 21.58 | 7,250 | +0.03(+0.14%) |
Oct 03, 2017 | 21.40 | 21.58 | 21.35 | 21.54 | 4,630 | +0.32(+1.53%) |
Oct 02, 2017 | 21.11 | 21.32 | 21.10 | 21.22 | 4,083 | -0.03(-0.13%) |
Sep 29, 2017 | 21.31 | 21.69 | 21.23 | 21.25 | 3,807 | -0.20(-0.95%) |
Sep 28, 2017 | 21.07 | 21.45 | 21.07 | 21.45 | 10,495 | +0.31(+1.44%) |
Sep 27, 2017 | 21.25 | 21.36 | 20.87 | 21.15 | 15,334 | -0.19(-0.91%) |
Sep 26, 2017 | 21.61 | 21.78 | 21.34 | 21.34 | 4,784 | -0.52(-2.38%) |
Sep 25, 2017 | 21.40 | 21.91 | 21.29 | 21.86 | 12,294 | +0.46(+2.13%) |
Sep 22, 2017 | 21.25 | 21.48 | 21.19 | 21.41 | 33,719 | +0.16(+0.73%) |
Sep 21, 2017 | 21.05 | 21.35 | 20.78 | 21.25 | 17,093 | -0.01(-0.04%) |
Sep 20, 2017 | 21.60 | 22.15 | 21.21 | 21.26 | 21,586 | -0.43(-2.01%) |
Sep 19, 2017 | 21.55 | 21.69 | 21.55 | 21.69 | 5,118 | +0.36(+1.69%) |
Sep 18, 2017 | 21.63 | 21.63 | 21.29 | 21.33 | 7,510 | -0.42(-1.91%) |
Sep 15, 2017 | 22.14 | 22.14 | 21.75 | 21.75 | 8,811 | -0.39(-1.76%) |
Sep 14, 2017 | 21.98 | 22.14 | 21.97 | 22.14 | 4,516 | +0.24(+1.10%) |
Sep 13, 2017 | 22.06 | 22.15 | 21.90 | 21.90 | 7,304 | -0.36(-1.62%) |
Sep 12, 2017 | 21.94 | 22.29 | 21.92 | 22.26 | 5,981 | +0.31(+1.43%) |
Sep 11, 2017 | 22.53 | 22.53 | 22.53 | 21.94 | 21,077 | -0.93(-4.05%) |
Sep 08, 2017 | 23.21 | 23.21 | 22.83 | 22.87 | 15,367 | -0.31(-1.32%) |
Sep 07, 2017 | 23.03 | 23.33 | 23.03 | 23.17 | 6,952 | +0.41(+1.79%) |
Sep 06, 2017 | 22.97 | 23.18 | 22.61 | 22.77 | 8,367 | -0.34(-1.48%) |
Sep 05, 2017 | 22.63 | 23.11 | 22.62 | 23.11 | 13,772 | +0.65(+2.87%) |
Sep 01, 2017 | 22.47 | 22.47 | 22.19 | 22.46 | 20,629 | +0.16(+0.72%) |
Aug 31, 2017 | 21.78 | 22.30 | 21.78 | 22.30 | 13,706 | +0.69(+3.21%) |
Aug 30, 2017 | 21.89 | 21.89 | 21.56 | 21.61 | 8,021 | -0.17(-0.76%) |
Aug 29, 2017 | 22.08 | 22.27 | 21.60 | 21.78 | 27,400 | +0.05(+0.21%) |
Aug 28, 2017 | 21.22 | 21.73 | 21.20 | 21.73 | 27,757 | +0.65(+3.07%) |
Aug 25, 2017 | 20.94 | 21.08 | 20.89 | 21.08 | 4,988 | +0.26(+1.24%) |
Aug 24, 2017 | 20.70 | 20.86 | 20.69 | 20.82 | 7,347 | +0.02(+0.09%) |
Aug 23, 2017 | 20.72 | 20.85 | 20.63 | 20.80 | 17,279 | +0.01(+0.04%) |
Aug 22, 2017 | 20.74 | 20.91 | 20.64 | 20.80 | 5,508 | +0.01(+0.06%) |
Aug 21, 2017 | 20.60 | 20.80 | 20.60 | 20.78 | 6,582 | +0.25(+1.21%) |
Aug 18, 2017 | 20.83 | 20.94 | 20.47 | 20.54 | 9,404 | +0.01(+0.05%) |
Aug 17, 2017 | 20.59 | 20.87 | 20.53 | 20.53 | 12,271 | +0.02(+0.09%) |
Aug 16, 2017 | 20.10 | 20.58 | 20.10 | 20.51 | 4,270 | +0.40(+2.00%) |
Aug 15, 2017 | 20.02 | 20.22 | 19.93 | 20.11 | 6,580 | -0.44(-2.12%) |
Aug 14, 2017 | 20.56 | 20.63 | 20.37 | 20.54 | 9,853 | -0.19(-0.91%) |
Aug 11, 2017 | 20.58 | 20.74 | 20.41 | 20.73 | 17,019 | +0.36(+1.77%) |
Aug 10, 2017 | 20.60 | 20.61 | 20.37 | 20.37 | 16,779 | +0.06(+0.32%) |
Aug 09, 2017 | 20.22 | 20.42 | 20.09 | 20.30 | 7,876 | +0.49(+2.47%) |
Aug 08, 2017 | 20.05 | 20.05 | 19.73 | 19.82 | 3,509 | -0.17(-0.87%) |
Aug 07, 2017 | 19.92 | 20.19 | 19.90 | 19.99 | 5,148 | +0.00(+0.00%) |
Aug 04, 2017 | 20.36 | 20.36 | 19.90 | 19.99 | 15,183 | -0.59(-2.85%) |
Aug 03, 2017 | 20.61 | 20.69 | 20.51 | 20.58 | 8,501 | -0.07(-0.34%) |
Aug 02, 2017 | 20.76 | 20.84 | 20.61 | 20.65 | 11,981 | -0.16(-0.76%) |