Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.75 | 21.79 | 21.69 | 21.76 | 163,024 | -0.01(-0.05%) |
Oct 30, 2017 | 21.90 | 21.75 | 21.77 | 157,014 | -0.14(-0.64%) | |
Oct 27, 2017 | 21.90 | 21.96 | 21.81 | 21.91 | 134,292 | -0.05(-0.21%) |
Oct 26, 2017 | 21.96 | 22.00 | 21.91 | 21.96 | 204,542 | +0.08(+0.35%) |
Oct 25, 2017 | 22.06 | 22.07 | 21.81 | 21.88 | 168,211 | -0.21(-0.96%) |
Oct 24, 2017 | 22.12 | 22.17 | 22.08 | 22.09 | 202,361 | -0.03(-0.14%) |
Oct 23, 2017 | 22.20 | 22.25 | 22.11 | 22.12 | 242,756 | -0.08(-0.37%) |
Oct 20, 2017 | 22.11 | 22.20 | 22.08 | 22.20 | 137,659 | +0.08(+0.34%) |
Oct 19, 2017 | 22.05 | 22.15 | 22.05 | 22.13 | 139,910 | +0.05(+0.24%) |
Oct 18, 2017 | 22.11 | 22.13 | 22.02 | 22.08 | 283,873 | +0.02(+0.07%) |
Oct 17, 2017 | 22.03 | 22.06 | 21.97 | 22.06 | 184,012 | +0.02(+0.07%) |
Oct 16, 2017 | 21.99 | 22.06 | 21.99 | 22.05 | 188,489 | +0.06(+0.28%) |
Oct 13, 2017 | 22.05 | 22.09 | 21.98 | 21.99 | 213,741 | -0.02(-0.07%) |
Oct 12, 2017 | 22.03 | 22.07 | 21.98 | 22.00 | 340,260 | -0.13(-0.58%) |
Oct 11, 2017 | 22.11 | 22.16 | 22.10 | 22.13 | 108,054 | -0.03(-0.14%) |
Oct 10, 2017 | 22.11 | 22.19 | 22.10 | 22.16 | 180,188 | +0.13(+0.60%) |
Oct 09, 2017 | 22.05 | 22.08 | 22.01 | 22.03 | 188,314 | -0.01(-0.05%) |
Oct 06, 2017 | 22.07 | 22.07 | 22.00 | 22.04 | 341,150 | -0.09(-0.41%) |
Oct 05, 2017 | 22.07 | 22.14 | 22.07 | 22.13 | 180,229 | +0.05(+0.24%) |
Oct 04, 2017 | 22.05 | 22.10 | 22.04 | 22.08 | 285,498 | +0.01(+0.03%) |
Oct 03, 2017 | 22.02 | 22.07 | 21.97 | 22.07 | 447,390 | +0.08(+0.34%) |
Oct 02, 2017 | 21.91 | 22.02 | 21.89 | 21.99 | 206,161 | +0.07(+0.31%) |
Sep 29, 2017 | 21.93 | 21.95 | 21.86 | 21.93 | 178,910 | -0.01(-0.03%) |
Sep 28, 2017 | 21.85 | 21.94 | 21.85 | 21.93 | 340,693 | +0.05(+0.21%) |
Sep 27, 2017 | 21.93 | 21.96 | 21.80 | 21.89 | 146,199 | -0.05(-0.24%) |
Sep 26, 2017 | 21.99 | 22.02 | 21.94 | 21.94 | 163,757 | -0.04(-0.17%) |
Sep 25, 2017 | 21.83 | 21.99 | 21.83 | 21.98 | 237,171 | +0.14(+0.62%) |
Sep 22, 2017 | 21.79 | 21.86 | 21.78 | 21.84 | 126,888 | +0.09(+0.42%) |
Sep 21, 2017 | 21.78 | 21.83 | 21.74 | 21.75 | 146,146 | -0.05(-0.23%) |
Sep 20, 2017 | 21.81 | 21.87 | 21.75 | 21.80 | 206,265 | +0.00(+0.00%) |
Sep 19, 2017 | 21.74 | 21.81 | 21.72 | 21.80 | 196,671 | +0.07(+0.35%) |
Sep 18, 2017 | 21.68 | 21.73 | 21.64 | 21.73 | 214,974 | +0.07(+0.35%) |
Sep 15, 2017 | 21.60 | 21.66 | 21.56 | 21.65 | 138,358 | +0.07(+0.31%) |
Sep 14, 2017 | 21.50 | 21.59 | 21.50 | 21.59 | 133,031 | +0.07(+0.31%) |
Sep 13, 2017 | 21.43 | 21.52 | 21.43 | 21.52 | 159,610 | +0.06(+0.30%) |
Sep 12, 2017 | 21.38 | 21.46 | 21.36 | 21.45 | 166,413 | +0.12(+0.55%) |
Sep 11, 2017 | 21.23 | 21.36 | 21.23 | 21.34 | 197,583 | +0.17(+0.80%) |
Sep 08, 2017 | 21.20 | 21.20 | 21.13 | 21.17 | 108,549 | -0.04(-0.19%) |
Sep 07, 2017 | 21.32 | 21.34 | 21.19 | 21.21 | 129,839 | -0.11(-0.49%) |
Sep 06, 2017 | 21.26 | 21.34 | 21.26 | 21.32 | 254,344 | +0.11(+0.50%) |
Sep 05, 2017 | 21.26 | 21.29 | 21.12 | 21.21 | 374,127 | -0.09(-0.42%) |
Sep 01, 2017 | 21.23 | 21.33 | 21.23 | 21.30 | 134,439 | +0.11(+0.50%) |
Aug 31, 2017 | 21.20 | 21.25 | 21.18 | 21.20 | 138,955 | +0.05(+0.21%) |
Aug 30, 2017 | 21.16 | 21.18 | 21.12 | 21.15 | 346,735 | -0.04(-0.18%) |
Aug 29, 2017 | 21.13 | 21.21 | 21.11 | 21.19 | 180,146 | +0.00(+0.00%) |
Aug 28, 2017 | 21.23 | 21.24 | 21.14 | 21.19 | 222,459 | -0.01(-0.04%) |
Aug 25, 2017 | 21.16 | 21.26 | 21.16 | 21.20 | 119,758 | +0.11(+0.50%) |
Aug 24, 2017 | 21.12 | 21.18 | 21.09 | 21.09 | 266,987 | -0.02(-0.07%) |
Aug 23, 2017 | 21.09 | 21.16 | 21.09 | 21.11 | 605,467 | -0.04(-0.21%) |
Aug 22, 2017 | 21.06 | 21.16 | 21.05 | 21.15 | 181,099 | +0.13(+0.61%) |
Aug 21, 2017 | 20.98 | 21.05 | 20.94 | 21.02 | 305,644 | +0.05(+0.21%) |
Aug 18, 2017 | 21.00 | 21.08 | 20.94 | 20.98 | 144,522 | -0.07(-0.32%) |
Aug 17, 2017 | 21.25 | 21.28 | 21.04 | 21.05 | 323,760 | -0.28(-1.30%) |
Aug 16, 2017 | 21.32 | 21.38 | 21.30 | 21.32 | 110,970 | +0.00(+0.00%) |
Aug 15, 2017 | 21.31 | 21.35 | 21.27 | 21.32 | 140,321 | +0.02(+0.07%) |
Aug 14, 2017 | 21.25 | 21.35 | 21.25 | 21.31 | 316,704 | +0.14(+0.67%) |
Aug 11, 2017 | 21.25 | 21.26 | 21.16 | 21.16 | 171,283 | -0.07(-0.32%) |
Aug 10, 2017 | 21.34 | 21.38 | 21.22 | 21.23 | 221,535 | -0.15(-0.70%) |
Aug 09, 2017 | 21.38 | 21.42 | 21.34 | 21.38 | 221,031 | -0.02(-0.07%) |
Aug 08, 2017 | 21.42 | 21.50 | 21.38 | 21.40 | 356,906 | -0.04(-0.21%) |
Aug 07, 2017 | 21.41 | 21.45 | 21.40 | 21.44 | 230,387 | +0.02(+0.07%) |
Aug 04, 2017 | 21.43 | 21.45 | 21.35 | 21.43 | 136,578 | +0.01(+0.07%) |
Aug 03, 2017 | 21.36 | 21.44 | 21.36 | 21.41 | 372,530 | +0.05(+0.21%) |
Aug 02, 2017 | 21.41 | 21.41 | 21.34 | 21.37 | 176,389 | -0.06(-0.28%) |