Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.64 | 24.69 | 24.57 | 24.63 | 3,332,974 | +0.07(+0.30%) |
Oct 30, 2017 | 24.72 | 24.50 | 24.56 | 4,467,491 | -0.18(-0.71%) | |
Oct 27, 2017 | 24.51 | 24.78 | 24.45 | 24.73 | 5,463,400 | +0.39(+1.60%) |
Oct 26, 2017 | 24.42 | 24.48 | 24.34 | 24.34 | 3,309,628 | +0.06(+0.23%) |
Oct 25, 2017 | 24.46 | 24.48 | 24.04 | 24.29 | 6,354,790 | -0.24(-0.97%) |
Oct 24, 2017 | 24.54 | 24.58 | 24.46 | 24.53 | 2,992,475 | +0.08(+0.31%) |
Oct 23, 2017 | 24.71 | 24.71 | 24.43 | 24.45 | 3,464,996 | -0.19(-0.77%) |
Oct 20, 2017 | 24.57 | 24.65 | 24.51 | 24.64 | 3,522,416 | +0.25(+1.04%) |
Oct 19, 2017 | 24.20 | 24.40 | 24.12 | 24.39 | 3,594,455 | +0.01(+0.05%) |
Oct 18, 2017 | 24.42 | 24.43 | 24.34 | 24.38 | 1,943,147 | +0.03(+0.13%) |
Oct 17, 2017 | 24.29 | 24.35 | 24.25 | 24.34 | 2,143,119 | +0.03(+0.14%) |
Oct 16, 2017 | 24.29 | 24.35 | 24.22 | 24.31 | 2,595,590 | +0.07(+0.28%) |
Oct 13, 2017 | 24.28 | 24.31 | 24.21 | 24.24 | 2,197,473 | +0.06(+0.26%) |
Oct 12, 2017 | 24.19 | 24.27 | 24.14 | 24.18 | 3,522,490 | -0.08(-0.32%) |
Oct 11, 2017 | 24.17 | 24.26 | 24.13 | 24.26 | 2,762,576 | +0.07(+0.28%) |
Oct 10, 2017 | 24.19 | 24.27 | 24.07 | 24.19 | 4,199,987 | +0.12(+0.50%) |
Oct 09, 2017 | 24.19 | 24.21 | 24.01 | 24.07 | 2,448,046 | -0.08(-0.33%) |
Oct 06, 2017 | 24.11 | 24.16 | 24.05 | 24.15 | 4,400,271 | -0.05(-0.19%) |
Oct 05, 2017 | 23.99 | 24.21 | 23.97 | 24.20 | 3,858,978 | +0.27(+1.12%) |
Oct 04, 2017 | 23.84 | 23.98 | 23.81 | 23.93 | 3,825,373 | +0.06(+0.25%) |
Oct 03, 2017 | 23.79 | 23.87 | 23.75 | 23.87 | 2,687,174 | +0.11(+0.48%) |
Oct 02, 2017 | 23.61 | 23.76 | 23.60 | 23.75 | 5,504,814 | +0.19(+0.81%) |
Sep 29, 2017 | 23.39 | 23.58 | 23.36 | 23.56 | 4,165,273 | +0.16(+0.69%) |
Sep 28, 2017 | 23.29 | 23.42 | 23.27 | 23.40 | 2,785,931 | +0.05(+0.23%) |
Sep 27, 2017 | 23.43 | 23.13 | 23.35 | 5,849,554 | +0.18(+0.78%) | |
Sep 26, 2017 | 23.23 | 23.28 | 23.12 | 23.17 | 4,233,945 | +0.02(+0.10%) |
Sep 25, 2017 | 23.18 | 23.26 | 22.99 | 23.15 | 4,266,374 | -0.10(-0.42%) |
Sep 22, 2017 | 23.17 | 23.28 | 23.17 | 23.24 | 2,507,198 | +0.01(+0.04%) |
Sep 21, 2017 | 23.33 | 23.34 | 23.20 | 23.23 | 2,592,644 | -0.13(-0.55%) |
Sep 20, 2017 | 23.36 | 23.39 | 23.15 | 23.36 | 5,438,618 | +0.02(+0.08%) |
Sep 19, 2017 | 23.35 | 23.37 | 23.28 | 23.34 | 1,825,251 | +0.03(+0.15%) |
Sep 18, 2017 | 23.28 | 23.38 | 23.22 | 23.31 | 3,976,107 | +0.09(+0.39%) |
Sep 15, 2017 | 23.11 | 23.22 | 23.09 | 23.22 | 3,763,499 | +0.07(+0.29%) |
Sep 14, 2017 | 23.09 | 23.19 | 23.06 | 23.15 | 2,768,483 | -0.02(-0.07%) |
Sep 13, 2017 | 23.08 | 23.17 | 23.06 | 23.17 | 3,435,753 | +0.03(+0.12%) |
Sep 12, 2017 | 23.07 | 23.15 | 23.02 | 23.14 | 10,606,555 | +0.17(+0.72%) |
Sep 11, 2017 | 22.77 | 23.01 | 22.77 | 22.98 | 4,218,811 | +0.46(+2.06%) |
Sep 08, 2017 | 22.50 | 22.61 | 22.46 | 22.51 | 4,547,178 | -0.06(-0.28%) |
Sep 07, 2017 | 22.64 | 22.64 | 22.48 | 22.57 | 4,892,417 | -0.00(-0.02%) |
Sep 06, 2017 | 22.57 | 22.64 | 22.45 | 22.58 | 4,416,100 | +0.15(+0.65%) |
Sep 05, 2017 | 22.64 | 22.69 | 22.22 | 22.43 | 12,467,071 | -0.34(-1.48%) |
Sep 01, 2017 | 22.77 | 22.84 | 22.72 | 22.77 | 5,498,078 | +0.07(+0.31%) |
Aug 31, 2017 | 22.55 | 22.74 | 22.53 | 22.70 | 5,670,141 | +0.27(+1.23%) |
Aug 30, 2017 | 22.21 | 22.48 | 22.17 | 22.42 | 4,849,045 | +0.21(+0.96%) |
Aug 29, 2017 | 21.89 | 22.27 | 21.87 | 22.21 | 5,167,459 | +0.03(+0.14%) |
Aug 28, 2017 | 22.27 | 22.28 | 22.08 | 22.18 | 3,891,278 | +0.01(+0.04%) |
Aug 25, 2017 | 22.23 | 22.35 | 22.14 | 22.17 | 5,229,434 | +0.09(+0.43%) |
Aug 24, 2017 | 22.25 | 22.28 | 22.02 | 22.07 | 4,658,207 | -0.10(-0.45%) |
Aug 23, 2017 | 22.13 | 22.26 | 22.10 | 22.17 | 4,069,911 | -0.14(-0.64%) |
Aug 22, 2017 | 21.99 | 22.37 | 21.99 | 22.32 | 5,945,853 | +0.44(+1.99%) |
Aug 21, 2017 | 21.82 | 21.93 | 21.69 | 21.88 | 5,191,190 | +0.04(+0.17%) |
Aug 18, 2017 | 21.88 | 22.10 | 21.75 | 21.84 | 8,736,337 | -0.08(-0.34%) |
Aug 17, 2017 | 22.50 | 22.56 | 21.92 | 21.92 | 11,109,150 | -0.70(-3.10%) |
Aug 16, 2017 | 22.65 | 22.74 | 22.54 | 22.62 | 6,493,448 | +0.07(+0.31%) |
Aug 15, 2017 | 22.63 | 22.63 | 22.48 | 22.55 | 4,926,474 | -0.00(-0.02%) |
Aug 14, 2017 | 22.38 | 22.60 | 22.38 | 22.55 | 6,667,692 | +0.45(+2.01%) |
Aug 11, 2017 | 22.10 | 22.24 | 22.05 | 22.11 | 7,346,279 | +0.04(+0.20%) |
Aug 10, 2017 | 22.52 | 22.54 | 22.05 | 22.07 | 10,723,119 | -0.62(-2.74%) |
Aug 09, 2017 | 22.55 | 22.71 | 22.48 | 22.69 | 5,140,688 | -0.03(-0.12%) |
Aug 08, 2017 | 22.74 | 23.01 | 22.62 | 22.71 | 5,183,230 | -0.10(-0.43%) |
Aug 07, 2017 | 22.74 | 22.82 | 22.72 | 22.81 | 3,092,663 | +0.08(+0.33%) |
Aug 04, 2017 | 22.76 | 22.80 | 22.66 | 22.73 | 3,758,441 | +0.07(+0.31%) |
Aug 03, 2017 | 22.72 | 22.72 | 22.60 | 22.66 | 3,544,346 | -0.07(-0.31%) |
Aug 02, 2017 | 22.75 | 22.77 | 22.55 | 22.73 | 6,211,309 | +0.02(+0.10%) |