Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.52 | 22.53 | 22.47 | 22.50 | 6,290 | +0.11(+0.49%) |
Oct 30, 2017 | 22.41 | 22.48 | 22.38 | 22.39 | 3,769 | -0.21(-0.91%) |
Oct 27, 2017 | 22.35 | 22.60 | 22.35 | 22.60 | 7,262 | +0.21(+0.94%) |
Oct 26, 2017 | 22.33 | 22.39 | 22.32 | 22.39 | 2,064 | +0.18(+0.80%) |
Oct 25, 2017 | 22.31 | 22.31 | 22.14 | 22.21 | 7,276 | -0.20(-0.89%) |
Oct 24, 2017 | 22.32 | 22.42 | 22.32 | 22.41 | 2,169 | +0.07(+0.33%) |
Oct 23, 2017 | 22.44 | 22.44 | 22.33 | 22.34 | 5,866 | -0.08(-0.35%) |
Oct 20, 2017 | 22.49 | 22.50 | 22.41 | 22.41 | 1,805 | +0.15(+0.65%) |
Oct 19, 2017 | 22.23 | 22.28 | 22.08 | 22.27 | 1,928 | -0.08(-0.35%) |
Oct 18, 2017 | 22.33 | 22.35 | 22.26 | 22.35 | 2,017 | +0.14(+0.65%) |
Oct 17, 2017 | 22.24 | 22.24 | 22.20 | 22.20 | 9,347 | -0.00(-0.00%) |
Oct 16, 2017 | 22.21 | 22.21 | 22.16 | 22.20 | 7,355 | -0.01(-0.03%) |
Oct 13, 2017 | 22.20 | 22.24 | 22.20 | 22.21 | 3,041 | +0.02(+0.09%) |
Oct 12, 2017 | 22.21 | 22.21 | 22.18 | 22.19 | 1,086 | +0.02(+0.09%) |
Oct 11, 2017 | 22.23 | 22.23 | 22.17 | 22.17 | 6,767 | -0.02(-0.09%) |
Oct 10, 2017 | 22.27 | 22.27 | 22.11 | 22.19 | 10,147 | +0.07(+0.33%) |
Oct 09, 2017 | 22.24 | 22.24 | 22.12 | 22.12 | 1,642 | -0.00(-0.00%) |
Oct 06, 2017 | 22.17 | 22.19 | 22.12 | 22.12 | 2,213 | -0.03(-0.14%) |
Oct 05, 2017 | 22.18 | 22.18 | 22.10 | 22.15 | 2,250 | +0.04(+0.18%) |
Oct 04, 2017 | 22.15 | 22.15 | 22.09 | 22.11 | 2,306 | +0.00(+0.02%) |
Oct 03, 2017 | 22.13 | 22.13 | 22.06 | 22.10 | 3,252 | +0.11(+0.49%) |
Oct 02, 2017 | 21.88 | 22.00 | 21.88 | 22.00 | 3,296 | +0.17(+0.76%) |
Sep 29, 2017 | 21.72 | 21.85 | 21.72 | 21.83 | 5,757 | +0.14(+0.62%) |
Sep 28, 2017 | 21.57 | 21.70 | 21.57 | 21.70 | 17,698 | +0.05(+0.22%) |
Sep 27, 2017 | 21.52 | 21.70 | 21.52 | 21.65 | 10,171 | +0.30(+1.41%) |
Sep 26, 2017 | 21.36 | 21.42 | 21.33 | 21.35 | 16,156 | +0.02(+0.09%) |
Sep 25, 2017 | 21.43 | 21.43 | 21.24 | 21.33 | 77,922 | -0.06(-0.30%) |
Sep 22, 2017 | 21.15 | 21.39 | 21.15 | 21.39 | 183,310 | +0.18(+0.84%) |
Sep 21, 2017 | 21.26 | 21.26 | 21.17 | 21.21 | 3,174 | +0.03(+0.16%) |
Sep 20, 2017 | 21.17 | 21.21 | 21.15 | 21.18 | 2,370 | -0.05(-0.26%) |
Sep 19, 2017 | 21.20 | 21.24 | 21.20 | 21.23 | 4,364 | +0.07(+0.32%) |
Sep 18, 2017 | 21.18 | 21.23 | 21.16 | 21.16 | 7,647 | +0.08(+0.37%) |
Sep 15, 2017 | 21.06 | 21.10 | 21.06 | 21.09 | 48,182 | +0.07(+0.32%) |
Sep 14, 2017 | 20.97 | 21.04 | 20.97 | 21.02 | 7,374 | +0.07(+0.32%) |
Sep 13, 2017 | 20.96 | 20.96 | 20.95 | 20.95 | 656 | +0.00(+0.00%) |
Sep 12, 2017 | 20.92 | 20.95 | 20.88 | 20.95 | 2,814 | +0.16(+0.75%) |
Sep 11, 2017 | 20.74 | 20.80 | 20.73 | 20.79 | 1,670 | +0.21(+1.00%) |
Sep 08, 2017 | 20.55 | 20.59 | 20.47 | 20.59 | 2,689 | +0.02(+0.10%) |
Sep 07, 2017 | 20.67 | 20.67 | 20.50 | 20.57 | 3,794 | -0.03(-0.17%) |
Sep 06, 2017 | 20.58 | 20.60 | 20.55 | 20.60 | 3,945 | -0.01(-0.04%) |
Sep 05, 2017 | 20.76 | 20.76 | 20.49 | 20.61 | 55,771 | -0.20(-0.98%) |
Sep 01, 2017 | 20.80 | 20.82 | 20.78 | 20.81 | 3,207 | +0.08(+0.40%) |
Aug 31, 2017 | 20.70 | 20.75 | 20.70 | 20.73 | 2,247 | +0.17(+0.82%) |
Aug 30, 2017 | 20.46 | 20.56 | 20.46 | 20.56 | 1,042 | +0.18(+0.87%) |
Aug 29, 2017 | 20.25 | 20.43 | 20.25 | 20.39 | 31,909 | +0.05(+0.26%) |
Aug 28, 2017 | 20.47 | 20.47 | 20.31 | 20.33 | 19,956 | +0.01(+0.07%) |
Aug 25, 2017 | 20.32 | 20.40 | 20.31 | 20.32 | 16,995 | +0.08(+0.38%) |
Aug 24, 2017 | 20.30 | 20.35 | 20.24 | 20.24 | 8,456 | -0.03(-0.14%) |
Aug 23, 2017 | 20.29 | 20.34 | 20.27 | 20.27 | 37,756 | -0.17(-0.82%) |
Aug 22, 2017 | 20.39 | 20.44 | 20.30 | 20.44 | 6,367 | +0.24(+1.18%) |
Aug 21, 2017 | 20.22 | 20.24 | 20.20 | 20.20 | 2,595 | -0.08(-0.40%) |
Aug 18, 2017 | 20.24 | 20.31 | 20.24 | 20.28 | 3,845 | -0.10(-0.49%) |
Aug 17, 2017 | 20.50 | 20.50 | 20.38 | 20.38 | 786 | -0.21(-1.01%) |
Aug 16, 2017 | 20.65 | 20.70 | 20.59 | 20.59 | 2,902 | +0.06(+0.28%) |
Aug 15, 2017 | 20.64 | 20.64 | 20.53 | 20.53 | 3,944 | -0.05(-0.24%) |
Aug 14, 2017 | 20.59 | 20.64 | 20.58 | 20.58 | 4,779 | +0.23(+1.14%) |
Aug 11, 2017 | 20.19 | 20.36 | 20.19 | 20.35 | 3,738 | +0.04(+0.20%) |
Aug 10, 2017 | 20.38 | 20.38 | 20.30 | 20.31 | 1,805 | -0.34(-1.65%) |
Aug 09, 2017 | 20.73 | 20.73 | 20.59 | 20.65 | 7,782 | -0.24(-1.16%) |
Aug 08, 2017 | 20.84 | 20.96 | 20.84 | 20.89 | 2,621 | +0.02(+0.12%) |
Aug 07, 2017 | 20.83 | 20.87 | 20.83 | 20.87 | 1,811 | +0.11(+0.52%) |
Aug 04, 2017 | 20.75 | 20.76 | 20.74 | 20.76 | 6,361 | +0.04(+0.21%) |
Aug 03, 2017 | 20.71 | 20.74 | 20.71 | 20.72 | 547 | -0.01(-0.03%) |
Aug 02, 2017 | 20.87 | 20.87 | 20.63 | 20.72 | 3,158 | -0.16(-0.78%) |