Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.84 | 22.24 | 21.81 | 22.02 | 3,269,995 | +0.06(+0.29%) |
Oct 30, 2017 | 21.33 | 22.01 | 21.29 | 21.95 | 4,308,792 | +0.61(+2.87%) |
Oct 27, 2017 | 20.58 | 21.36 | 20.45 | 21.34 | 2,922,149 | +0.63(+3.05%) |
Oct 26, 2017 | 20.50 | 20.72 | 20.50 | 20.71 | 2,526,192 | +0.22(+1.08%) |
Oct 25, 2017 | 20.44 | 20.58 | 20.26 | 20.49 | 1,856,198 | -0.04(-0.22%) |
Oct 24, 2017 | 20.68 | 20.86 | 20.52 | 20.53 | 2,164,560 | +0.01(+0.03%) |
Oct 23, 2017 | 20.81 | 21.01 | 20.51 | 20.53 | 2,041,237 | -0.30(-1.45%) |
Oct 20, 2017 | 20.79 | 20.87 | 20.70 | 20.83 | 1,329,231 | -0.04(-0.21%) |
Oct 19, 2017 | 20.85 | 21.11 | 20.79 | 20.87 | 1,321,673 | -0.08(-0.36%) |
Oct 18, 2017 | 20.96 | 21.08 | 20.89 | 20.95 | 1,463,991 | -0.03(-0.15%) |
Oct 17, 2017 | 20.92 | 21.02 | 20.73 | 20.98 | 2,215,603 | +0.06(+0.27%) |
Oct 16, 2017 | 20.92 | 21.06 | 20.85 | 20.92 | 2,479,912 | +0.11(+0.51%) |
Oct 13, 2017 | 20.80 | 20.95 | 20.68 | 20.82 | 3,207,836 | +0.25(+1.23%) |
Oct 12, 2017 | 20.73 | 20.79 | 20.55 | 20.56 | 2,253,510 | -0.45(-2.13%) |
Oct 11, 2017 | 20.89 | 21.03 | 20.71 | 21.01 | 3,836,564 | +0.08(+0.39%) |
Oct 10, 2017 | 20.96 | 21.20 | 20.91 | 20.93 | 2,404,811 | +0.12(+0.58%) |
Oct 09, 2017 | 20.82 | 20.87 | 20.68 | 20.81 | 873,887 | +0.14(+0.67%) |
Oct 06, 2017 | 20.84 | 20.89 | 20.62 | 20.67 | 2,071,227 | -0.40(-1.92%) |
Oct 05, 2017 | 21.14 | 21.23 | 21.05 | 21.08 | 2,804,886 | -0.10(-0.48%) |
Oct 04, 2017 | 21.33 | 21.42 | 21.15 | 21.18 | 1,982,251 | -0.17(-0.80%) |
Oct 03, 2017 | 21.19 | 21.41 | 21.14 | 21.35 | 2,337,511 | +0.13(+0.59%) |
Oct 02, 2017 | 20.77 | 21.23 | 20.77 | 21.22 | 2,201,542 | +0.09(+0.45%) |
Sep 29, 2017 | 21.47 | 21.49 | 21.12 | 21.13 | 2,659,797 | -0.38(-1.79%) |
Sep 28, 2017 | 21.64 | 21.67 | 21.46 | 21.51 | 2,680,380 | -0.09(-0.44%) |
Sep 27, 2017 | 21.62 | 21.45 | 21.61 | 5,777,344 | +0.15(+0.68%) | |
Sep 26, 2017 | 21.50 | 21.67 | 21.45 | 21.46 | 3,084,994 | -0.14(-0.64%) |
Sep 25, 2017 | 21.61 | 21.71 | 21.56 | 21.60 | 2,365,241 | +0.09(+0.44%) |
Sep 22, 2017 | 21.54 | 21.76 | 21.49 | 21.50 | 2,015,524 | -0.07(-0.32%) |
Sep 21, 2017 | 21.16 | 21.58 | 21.09 | 21.57 | 1,926,694 | +0.38(+1.79%) |
Sep 20, 2017 | 20.97 | 21.46 | 20.95 | 21.20 | 3,232,162 | +0.38(+1.82%) |
Sep 19, 2017 | 20.74 | 20.92 | 20.63 | 20.82 | 1,551,504 | +0.14(+0.67%) |
Sep 18, 2017 | 20.70 | 20.80 | 20.53 | 20.68 | 2,023,327 | -0.04(-0.21%) |
Sep 15, 2017 | 20.85 | 20.89 | 20.64 | 20.72 | 2,913,140 | -0.08(-0.39%) |
Sep 14, 2017 | 20.80 | 20.96 | 20.74 | 20.80 | 3,286,070 | +0.14(+0.69%) |
Sep 13, 2017 | 20.17 | 20.70 | 20.17 | 20.66 | 3,455,648 | +0.56(+2.80%) |
Sep 12, 2017 | 20.09 | 20.25 | 20.01 | 20.10 | 2,685,432 | -0.04(-0.19%) |
Sep 11, 2017 | 20.21 | 20.31 | 20.08 | 20.14 | 2,530,272 | -0.05(-0.25%) |
Sep 08, 2017 | 20.45 | 20.46 | 20.07 | 20.19 | 1,614,599 | -0.27(-1.32%) |
Sep 07, 2017 | 20.52 | 20.58 | 20.37 | 20.46 | 2,196,091 | -0.02(-0.09%) |
Sep 06, 2017 | 19.94 | 20.51 | 19.82 | 20.47 | 2,859,780 | +0.63(+3.18%) |
Sep 05, 2017 | 19.71 | 19.90 | 19.59 | 19.84 | 2,727,455 | +0.30(+1.54%) |
Sep 01, 2017 | 19.38 | 19.61 | 19.24 | 19.54 | 3,866,845 | +0.26(+1.36%) |
Aug 31, 2017 | 19.15 | 19.29 | 18.97 | 19.28 | 3,941,600 | +0.27(+1.41%) |
Aug 30, 2017 | 19.33 | 19.33 | 19.01 | 19.01 | 4,056,424 | -0.46(-2.38%) |
Aug 29, 2017 | 19.18 | 19.52 | 18.97 | 19.47 | 3,171,441 | +0.16(+0.84%) |
Aug 28, 2017 | 19.41 | 19.41 | 19.04 | 19.31 | 1,743,140 | -0.06(-0.29%) |
Aug 25, 2017 | 19.38 | 19.52 | 19.30 | 19.37 | 2,015,999 | +0.03(+0.16%) |
Aug 24, 2017 | 19.19 | 19.41 | 19.16 | 19.34 | 3,035,793 | +0.02(+0.13%) |
Aug 23, 2017 | 18.91 | 19.41 | 18.90 | 19.31 | 3,097,600 | +0.31(+1.61%) |
Aug 22, 2017 | 18.99 | 19.20 | 18.94 | 19.00 | 3,459,198 | +0.10(+0.53%) |
Aug 21, 2017 | 19.15 | 19.25 | 18.81 | 18.90 | 2,368,907 | -0.35(-1.82%) |
Aug 18, 2017 | 19.27 | 19.44 | 19.05 | 19.25 | 3,104,343 | +0.02(+0.10%) |
Aug 17, 2017 | 19.20 | 19.43 | 19.18 | 19.24 | 2,976,331 | -0.08(-0.39%) |
Aug 16, 2017 | 19.29 | 19.64 | 19.26 | 19.31 | 3,111,499 | +0.03(+0.16%) |
Aug 15, 2017 | 19.24 | 19.38 | 19.16 | 19.28 | 1,709,933 | -0.03(-0.13%) |
Aug 14, 2017 | 19.45 | 19.61 | 19.26 | 19.30 | 2,163,697 | -0.21(-1.09%) |
Aug 11, 2017 | 19.57 | 19.75 | 19.46 | 19.52 | 2,967,444 | -0.07(-0.35%) |
Aug 10, 2017 | 20.15 | 20.19 | 19.58 | 19.59 | 3,072,574 | -0.48(-2.40%) |
Aug 09, 2017 | 20.07 | 20.12 | 19.91 | 20.07 | 3,568,497 | -0.07(-0.34%) |
Aug 08, 2017 | 20.12 | 20.29 | 20.06 | 20.14 | 3,458,488 | -0.23(-1.14%) |
Aug 07, 2017 | 19.99 | 20.46 | 19.90 | 20.37 | 4,141,908 | +0.28(+1.40%) |
Aug 04, 2017 | 19.92 | 20.17 | 19.72 | 20.09 | 4,356,877 | +0.24(+1.20%) |
Aug 03, 2017 | 19.67 | 20.07 | 19.62 | 19.85 | 8,349,936 | +0.64(+3.35%) |
Aug 02, 2017 | 18.87 | 19.32 | 18.82 | 19.20 | 4,272,567 | +0.11(+0.59%) |