Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.50 | 21.89 | 21.33 | 21.57 | 1,655,243 | +0.11(+0.50%) |
Oct 30, 2017 | 21.58 | 21.79 | 21.32 | 21.46 | 1,153,381 | -0.07(-0.31%) |
Oct 27, 2017 | 21.40 | 21.55 | 21.34 | 21.53 | 971,193 | +0.09(+0.42%) |
Oct 26, 2017 | 21.61 | 21.67 | 21.30 | 21.44 | 881,515 | -0.17(-0.80%) |
Oct 25, 2017 | 21.61 | 21.76 | 21.24 | 21.61 | 768,795 | -0.02(-0.11%) |
Oct 24, 2017 | 21.74 | 21.76 | 21.16 | 21.63 | 794,819 | +0.54(+2.55%) |
Oct 23, 2017 | 21.21 | 21.34 | 21.06 | 21.10 | 502,304 | -0.07(-0.31%) |
Oct 20, 2017 | 21.05 | 21.22 | 20.84 | 21.16 | 545,422 | +0.27(+1.31%) |
Oct 19, 2017 | 21.11 | 21.23 | 20.71 | 20.89 | 788,635 | -0.36(-1.68%) |
Oct 18, 2017 | 21.67 | 21.74 | 21.24 | 21.24 | 833,997 | -0.45(-2.06%) |
Oct 17, 2017 | 21.98 | 22.13 | 21.58 | 21.69 | 913,177 | -0.11(-0.49%) |
Oct 16, 2017 | 22.04 | 22.04 | 21.51 | 21.80 | 566,210 | -0.11(-0.49%) |
Oct 13, 2017 | 22.06 | 22.09 | 21.84 | 21.91 | 322,407 | +0.08(+0.38%) |
Oct 12, 2017 | 21.71 | 21.87 | 21.30 | 21.82 | 659,111 | -0.05(-0.23%) |
Oct 11, 2017 | 21.82 | 21.92 | 21.60 | 21.87 | 547,572 | +0.15(+0.69%) |
Oct 10, 2017 | 22.13 | 22.27 | 21.68 | 21.73 | 643,326 | -0.27(-1.24%) |
Oct 09, 2017 | 21.72 | 22.11 | 21.57 | 22.00 | 920,209 | +0.37(+1.72%) |
Oct 06, 2017 | 21.69 | 21.91 | 21.53 | 21.63 | 489,546 | -0.29(-1.32%) |
Oct 05, 2017 | 22.11 | 22.35 | 21.80 | 21.92 | 560,204 | -0.12(-0.53%) |
Oct 04, 2017 | 21.97 | 22.13 | 21.68 | 22.03 | 507,020 | +0.07(+0.34%) |
Oct 03, 2017 | 22.13 | 22.30 | 21.74 | 21.96 | 758,408 | -0.18(-0.82%) |
Oct 02, 2017 | 22.00 | 22.53 | 21.82 | 22.14 | 952,825 | +0.01(+0.04%) |
Sep 29, 2017 | 22.00 | 22.33 | 21.77 | 22.13 | 1,252,806 | +0.23(+1.06%) |
Sep 28, 2017 | 21.27 | 21.92 | 21.17 | 21.90 | 1,454,203 | +0.73(+3.44%) |
Sep 27, 2017 | 21.69 | 21.77 | 21.11 | 21.17 | 1,455,538 | -0.53(-2.44%) |
Sep 26, 2017 | 21.57 | 21.82 | 21.48 | 21.70 | 580,096 | +0.15(+0.69%) |
Sep 25, 2017 | 21.40 | 21.82 | 21.35 | 21.55 | 1,331,115 | +0.27(+1.28%) |
Sep 22, 2017 | 21.10 | 21.42 | 20.97 | 21.28 | 680,335 | +0.21(+0.98%) |
Sep 21, 2017 | 21.15 | 21.21 | 20.86 | 21.07 | 1,332,828 | -0.16(-0.74%) |
Sep 20, 2017 | 21.49 | 21.66 | 21.05 | 21.23 | 1,537,069 | -0.22(-1.04%) |
Sep 19, 2017 | 21.53 | 21.53 | 21.25 | 21.45 | 1,115,581 | -0.04(-0.19%) |
Sep 18, 2017 | 21.32 | 21.53 | 21.10 | 21.49 | 1,152,164 | +0.17(+0.82%) |
Sep 15, 2017 | 20.89 | 21.38 | 20.73 | 21.32 | 1,512,292 | +0.55(+2.67%) |
Sep 14, 2017 | 21.50 | 21.52 | 20.62 | 20.76 | 968,850 | -0.77(-3.58%) |
Sep 13, 2017 | 22.00 | 21.34 | 21.53 | 1,401,366 | -0.21(-0.95%) | |
Sep 12, 2017 | 21.55 | 21.82 | 21.48 | 21.74 | 970,953 | +0.28(+1.31%) |
Sep 11, 2017 | 21.05 | 21.57 | 20.65 | 21.46 | 1,328,882 | +0.22(+1.01%) |
Sep 08, 2017 | 20.79 | 21.35 | 20.79 | 21.24 | 1,091,676 | +0.46(+2.23%) |
Sep 07, 2017 | 20.58 | 20.81 | 20.28 | 20.78 | 1,024,574 | +0.42(+2.07%) |
Sep 06, 2017 | 20.26 | 20.38 | 19.99 | 20.36 | 1,043,465 | +0.34(+1.70%) |
Sep 05, 2017 | 20.67 | 20.94 | 19.86 | 20.02 | 1,166,387 | -1.18(-5.55%) |
Sep 01, 2017 | 20.34 | 21.31 | 20.28 | 21.20 | 1,725,378 | +0.73(+3.56%) |
Aug 31, 2017 | 21.16 | 21.16 | 19.90 | 20.47 | 3,183,610 | -0.38(-1.83%) |
Aug 30, 2017 | 20.75 | 21.14 | 20.56 | 20.85 | 1,952,993 | +0.21(+1.00%) |
Aug 29, 2017 | 20.43 | 20.72 | 20.32 | 20.64 | 2,366,343 | +0.04(+0.20%) |
Aug 28, 2017 | 19.65 | 20.71 | 19.65 | 20.60 | 2,954,819 | +1.66(+8.79%) |
Aug 25, 2017 | 18.55 | 19.00 | 18.47 | 18.93 | 1,984,074 | +0.61(+3.34%) |
Aug 24, 2017 | 17.85 | 18.42 | 17.83 | 18.32 | 1,069,177 | +0.62(+3.51%) |
Aug 23, 2017 | 17.60 | 17.82 | 17.47 | 17.70 | 756,323 | +0.01(+0.05%) |
Aug 22, 2017 | 17.37 | 17.70 | 17.19 | 17.69 | 1,421,795 | +0.36(+2.10%) |
Aug 21, 2017 | 17.31 | 17.42 | 17.10 | 17.33 | 1,570,857 | -0.01(-0.05%) |
Aug 18, 2017 | 17.09 | 17.61 | 17.06 | 17.34 | 1,370,842 | +0.17(+1.01%) |
Aug 17, 2017 | 17.26 | 17.60 | 17.14 | 17.16 | 1,704,319 | -0.22(-1.28%) |
Aug 16, 2017 | 18.21 | 18.21 | 17.11 | 17.39 | 1,471,172 | -0.81(-4.43%) |
Aug 15, 2017 | 18.33 | 18.33 | 18.05 | 18.19 | 947,840 | -0.19(-1.03%) |
Aug 14, 2017 | 18.53 | 18.64 | 18.20 | 18.38 | 961,948 | +0.13(+0.72%) |
Aug 11, 2017 | 18.07 | 18.52 | 17.95 | 18.25 | 1,178,050 | +0.00(+0.00%) |
Aug 10, 2017 | 18.82 | 18.96 | 18.23 | 18.25 | 1,522,933 | -0.61(-3.23%) |
Aug 09, 2017 | 19.37 | 19.46 | 18.79 | 18.86 | 1,085,035 | -0.58(-2.96%) |
Aug 08, 2017 | 19.91 | 19.91 | 19.27 | 19.43 | 1,225,323 | -0.48(-2.43%) |
Aug 07, 2017 | 20.77 | 20.81 | 19.80 | 19.92 | 1,583,268 | -0.82(-3.96%) |
Aug 04, 2017 | 20.58 | 20.92 | 20.53 | 20.74 | 951,344 | +0.20(+0.96%) |
Aug 03, 2017 | 18.50 | 20.94 | 18.13 | 20.54 | 2,135,454 | -1.06(-4.91%) |
Aug 02, 2017 | 21.39 | 21.81 | 21.04 | 21.60 | 1,203,459 | +0.02(+0.11%) |