Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.62 | 26.11 | 25.62 | 26.09 | 1,094,654 | +0.63(+2.47%) |
Oct 30, 2017 | 25.37 | 25.53 | 24.97 | 25.46 | 897,036 | -0.04(-0.16%) |
Oct 27, 2017 | 24.35 | 25.91 | 24.28 | 25.50 | 1,844,531 | +0.84(+3.41%) |
Oct 26, 2017 | 25.30 | 25.30 | 23.92 | 24.66 | 2,530,570 | -0.71(-2.80%) |
Oct 25, 2017 | 25.15 | 25.46 | 24.76 | 25.37 | 1,447,603 | +0.20(+0.79%) |
Oct 24, 2017 | 25.24 | 25.46 | 25.00 | 25.17 | 671,291 | +0.16(+0.64%) |
Oct 23, 2017 | 25.28 | 25.39 | 24.85 | 25.01 | 638,499 | -0.12(-0.48%) |
Oct 20, 2017 | 25.19 | 25.20 | 25.15 | 25.13 | 432,029 | +0.21(+0.84%) |
Oct 19, 2017 | 24.91 | 25.03 | 24.58 | 24.92 | 1,506,943 | -0.28(-1.11%) |
Oct 18, 2017 | 24.16 | 25.21 | 24.08 | 25.20 | 2,000,632 | +1.23(+5.13%) |
Oct 17, 2017 | 23.64 | 24.12 | 23.56 | 23.97 | 701,109 | +0.38(+1.61%) |
Oct 16, 2017 | 23.74 | 24.01 | 23.50 | 23.59 | 535,641 | -0.12(-0.51%) |
Oct 13, 2017 | 23.70 | 24.01 | 23.54 | 23.71 | 694,587 | +0.08(+0.34%) |
Oct 12, 2017 | 23.70 | 23.85 | 23.37 | 23.63 | 635,299 | -0.07(-0.30%) |
Oct 11, 2017 | 23.57 | 24.04 | 23.50 | 23.70 | 712,744 | +0.15(+0.64%) |
Oct 10, 2017 | 23.84 | 23.84 | 23.23 | 23.55 | 473,890 | -0.12(-0.51%) |
Oct 09, 2017 | 24.00 | 24.00 | 23.61 | 23.67 | 574,909 | -0.33(-1.37%) |
Oct 06, 2017 | 23.79 | 24.30 | 23.51 | 24.00 | 1,264,559 | -0.05(-0.21%) |
Oct 05, 2017 | 22.92 | 24.59 | 22.92 | 24.05 | 3,292,943 | +1.14(+4.98%) |
Oct 04, 2017 | 23.23 | 23.42 | 22.74 | 22.91 | 794,658 | -0.40(-1.72%) |
Oct 03, 2017 | 23.34 | 23.42 | 23.11 | 23.31 | 636,041 | +0.00(+0.00%) |
Oct 02, 2017 | 23.29 | 23.49 | 23.09 | 23.31 | 742,092 | -0.08(-0.34%) |
Sep 29, 2017 | 23.24 | 23.50 | 23.11 | 23.39 | 579,038 | +0.18(+0.78%) |
Sep 28, 2017 | 22.92 | 23.22 | 22.86 | 23.21 | 511,141 | +0.24(+1.04%) |
Sep 27, 2017 | 22.90 | 23.55 | 22.84 | 22.97 | 1,232,925 | +0.10(+0.44%) |
Sep 26, 2017 | 22.48 | 22.97 | 22.40 | 22.87 | 1,019,040 | +0.41(+1.83%) |
Sep 25, 2017 | 22.44 | 22.69 | 22.20 | 22.46 | 1,063,721 | -0.04(-0.18%) |
Sep 22, 2017 | 22.55 | 22.77 | 22.26 | 22.50 | 1,351,976 | -0.06(-0.27%) |
Sep 21, 2017 | 22.76 | 22.76 | 22.37 | 22.56 | 1,144,423 | -0.23(-1.01%) |
Sep 20, 2017 | 22.86 | 23.01 | 22.60 | 22.79 | 623,694 | -0.01(-0.04%) |
Sep 19, 2017 | 22.87 | 23.05 | 22.64 | 22.80 | 373,503 | -0.04(-0.18%) |
Sep 18, 2017 | 22.54 | 23.08 | 22.53 | 22.84 | 797,204 | +0.32(+1.42%) |
Sep 15, 2017 | 22.53 | 22.76 | 22.39 | 22.52 | 878,479 | -0.01(-0.04%) |
Sep 14, 2017 | 22.54 | 22.62 | 22.31 | 22.53 | 757,573 | +0.00(+0.00%) |
Sep 13, 2017 | 22.61 | 22.64 | 22.50 | 22.53 | 324,159 | -0.07(-0.31%) |
Sep 12, 2017 | 22.67 | 22.67 | 22.43 | 22.60 | 382,930 | +0.00(+0.00%) |
Sep 11, 2017 | 22.64 | 22.86 | 22.49 | 22.60 | 462,150 | +0.01(+0.04%) |
Sep 08, 2017 | 22.82 | 23.03 | 22.41 | 22.59 | 764,147 | -0.26(-1.14%) |
Sep 07, 2017 | 22.51 | 22.91 | 22.42 | 22.85 | 876,933 | +0.35(+1.56%) |
Sep 06, 2017 | 22.88 | 22.89 | 22.47 | 22.50 | 683,572 | -0.14(-0.62%) |
Sep 05, 2017 | 22.28 | 22.92 | 22.28 | 22.64 | 1,017,917 | +0.23(+1.03%) |
Sep 01, 2017 | 22.24 | 22.43 | 22.07 | 22.41 | 1,000,384 | +0.22(+0.99%) |
Aug 31, 2017 | 21.47 | 22.32 | 21.47 | 22.19 | 1,278,684 | +0.80(+3.74%) |
Aug 30, 2017 | 21.13 | 21.40 | 21.00 | 21.39 | 432,530 | +0.25(+1.18%) |
Aug 29, 2017 | 20.76 | 21.20 | 20.76 | 21.14 | 590,396 | +0.19(+0.91%) |
Aug 28, 2017 | 21.02 | 21.10 | 20.70 | 20.95 | 1,038,063 | -0.01(-0.05%) |
Aug 25, 2017 | 20.92 | 21.02 | 20.65 | 20.96 | 541,176 | +0.06(+0.29%) |
Aug 24, 2017 | 20.74 | 20.97 | 20.60 | 20.90 | 520,502 | +0.18(+0.87%) |
Aug 23, 2017 | 20.79 | 20.98 | 20.67 | 20.72 | 658,528 | -0.28(-1.33%) |
Aug 22, 2017 | 20.45 | 21.04 | 20.45 | 21.00 | 697,242 | +0.69(+3.40%) |
Aug 21, 2017 | 20.42 | 20.42 | 20.05 | 20.31 | 507,449 | -0.07(-0.34%) |
Aug 18, 2017 | 20.72 | 20.72 | 20.19 | 20.38 | 742,735 | -0.45(-2.16%) |
Aug 17, 2017 | 21.30 | 21.59 | 20.82 | 20.83 | 898,905 | -0.58(-2.71%) |
Aug 16, 2017 | 21.23 | 21.45 | 21.21 | 21.41 | 730,253 | +0.21(+0.99%) |
Aug 15, 2017 | 21.33 | 21.52 | 21.15 | 21.20 | 838,044 | -0.12(-0.56%) |
Aug 14, 2017 | 20.96 | 21.34 | 20.93 | 21.32 | 1,129,095 | +0.58(+2.80%) |
Aug 11, 2017 | 20.99 | 20.99 | 20.50 | 20.74 | 898,952 | -0.14(-0.67%) |
Aug 10, 2017 | 20.55 | 20.95 | 20.45 | 20.88 | 1,228,075 | +0.21(+1.02%) |
Aug 09, 2017 | 20.33 | 20.92 | 20.26 | 20.67 | 954,974 | +0.26(+1.27%) |
Aug 08, 2017 | 20.91 | 20.94 | 20.36 | 20.41 | 729,642 | -0.52(-2.48%) |
Aug 07, 2017 | 20.53 | 20.98 | 20.53 | 20.93 | 1,588,056 | +0.41(+2.00%) |
Aug 04, 2017 | 20.72 | 20.30 | 20.52 | 1,021,076 | +0.21(+1.03%) | |
Aug 03, 2017 | 20.34 | 20.70 | 20.11 | 20.31 | 921,403 | +0.00(+0.00%) |
Aug 02, 2017 | 20.39 | 20.53 | 19.98 | 20.31 | 597,243 | -0.05(-0.25%) |