Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.96 | 21.43 | 20.91 | 21.27 | 2,855,873 | +0.46(+2.21%) |
Oct 30, 2017 | 20.84 | 21.00 | 20.29 | 20.81 | 2,865,651 | -0.12(-0.57%) |
Oct 27, 2017 | 21.41 | 21.50 | 20.89 | 20.93 | 4,860,859 | -0.30(-1.41%) |
Oct 26, 2017 | 21.47 | 21.59 | 21.14 | 21.23 | 3,344,371 | -0.62(-2.84%) |
Oct 25, 2017 | 21.98 | 22.17 | 21.66 | 21.85 | 3,004,819 | -0.31(-1.40%) |
Oct 24, 2017 | 22.10 | 22.37 | 22.05 | 22.16 | 2,575,011 | +0.11(+0.50%) |
Oct 23, 2017 | 21.94 | 22.13 | 21.82 | 22.05 | 2,083,835 | +0.11(+0.50%) |
Oct 20, 2017 | 21.65 | 22.04 | 21.45 | 21.94 | 2,313,652 | +0.53(+2.48%) |
Oct 19, 2017 | 21.10 | 21.73 | 21.10 | 21.41 | 2,119,098 | -0.01(-0.05%) |
Oct 18, 2017 | 21.47 | 21.59 | 21.27 | 21.42 | 2,098,049 | +0.17(+0.80%) |
Oct 17, 2017 | 21.32 | 21.47 | 21.12 | 21.25 | 4,313,644 | -0.04(-0.19%) |
Oct 16, 2017 | 21.83 | 21.84 | 21.12 | 21.29 | 4,014,957 | -0.58(-2.65%) |
Oct 13, 2017 | 21.72 | 21.89 | 21.58 | 21.87 | 1,468,175 | +0.10(+0.46%) |
Oct 12, 2017 | 21.40 | 22.10 | 21.13 | 21.77 | 2,855,872 | +0.17(+0.79%) |
Oct 11, 2017 | 21.65 | 21.89 | 21.51 | 21.60 | 2,614,948 | -0.14(-0.64%) |
Oct 10, 2017 | 22.14 | 22.20 | 21.67 | 21.74 | 2,208,222 | -0.30(-1.36%) |
Oct 09, 2017 | 22.22 | 22.37 | 21.78 | 22.04 | 2,005,972 | -0.17(-0.77%) |
Oct 06, 2017 | 22.11 | 22.36 | 22.11 | 22.21 | 1,866,212 | -0.01(-0.05%) |
Oct 05, 2017 | 22.17 | 22.34 | 22.08 | 22.22 | 2,198,941 | +0.12(+0.54%) |
Oct 04, 2017 | 22.22 | 22.31 | 21.97 | 22.10 | 2,482,357 | -0.16(-0.72%) |
Oct 03, 2017 | 22.59 | 22.63 | 22.16 | 22.26 | 2,482,349 | -0.30(-1.33%) |
Oct 02, 2017 | 21.99 | 22.57 | 21.99 | 22.56 | 2,202,656 | +0.59(+2.69%) |
Sep 29, 2017 | 22.05 | 22.24 | 21.85 | 21.97 | 2,319,375 | -0.10(-0.45%) |
Sep 28, 2017 | 22.12 | 22.23 | 21.98 | 22.07 | 3,432,337 | -0.07(-0.32%) |
Sep 27, 2017 | 22.35 | 22.14 | 3,470,851 | +0.65(+3.02%) | ||
Sep 26, 2017 | 21.15 | 21.65 | 21.12 | 21.49 | 3,193,690 | +0.38(+1.80%) |
Sep 25, 2017 | 21.40 | 21.49 | 20.87 | 21.11 | 3,411,795 | -0.46(-2.13%) |
Sep 22, 2017 | 21.26 | 21.78 | 21.26 | 21.57 | 2,178,797 | +0.19(+0.89%) |
Sep 21, 2017 | 21.20 | 21.65 | 21.01 | 21.38 | 3,360,807 | -0.12(-0.56%) |
Sep 20, 2017 | 21.86 | 21.96 | 21.22 | 21.50 | 4,948,717 | -0.58(-2.63%) |
Sep 19, 2017 | 22.41 | 22.43 | 22.01 | 22.08 | 2,169,281 | -0.26(-1.16%) |
Sep 18, 2017 | 22.00 | 22.37 | 21.99 | 22.34 | 3,066,860 | +0.38(+1.73%) |
Sep 15, 2017 | 21.60 | 21.98 | 21.57 | 21.96 | 3,330,248 | +0.38(+1.76%) |
Sep 14, 2017 | 21.86 | 21.97 | 21.55 | 21.58 | 2,986,210 | -0.38(-1.73%) |
Sep 13, 2017 | 21.98 | 22.20 | 21.76 | 21.96 | 4,538,624 | -0.19(-0.86%) |
Sep 12, 2017 | 21.78 | 22.20 | 21.71 | 22.15 | 4,374,868 | +0.51(+2.36%) |
Sep 11, 2017 | 21.94 | 22.10 | 21.60 | 21.64 | 2,827,126 | -0.08(-0.37%) |
Sep 08, 2017 | 21.47 | 21.77 | 21.47 | 21.72 | 2,904,219 | +0.07(+0.32%) |
Sep 07, 2017 | 21.78 | 21.92 | 21.42 | 21.65 | 3,336,074 | -0.17(-0.78%) |
Sep 06, 2017 | 21.81 | 21.90 | 21.56 | 21.82 | 3,808,854 | +0.12(+0.55%) |
Sep 05, 2017 | 21.89 | 22.00 | 21.54 | 21.70 | 5,346,071 | -0.36(-1.63%) |
Sep 01, 2017 | 21.80 | 22.10 | 21.58 | 22.06 | 7,708,989 | +0.45(+2.08%) |
Aug 31, 2017 | 22.16 | 22.67 | 21.35 | 21.61 | 27,225,318 | -2.66(-10.96%) |
Aug 30, 2017 | 24.54 | 24.78 | 24.11 | 24.27 | 8,444,956 | +0.40(+1.68%) |
Aug 29, 2017 | 23.50 | 23.91 | 23.31 | 23.87 | 2,263,981 | +0.13(+0.55%) |
Aug 28, 2017 | 24.08 | 24.14 | 23.61 | 23.74 | 2,428,511 | -0.13(-0.54%) |
Aug 25, 2017 | 23.82 | 24.02 | 23.61 | 23.87 | 1,718,643 | +0.16(+0.67%) |
Aug 24, 2017 | 24.24 | 24.36 | 23.60 | 23.71 | 3,265,039 | -0.24(-1.00%) |
Aug 23, 2017 | 23.31 | 24.02 | 23.11 | 23.95 | 4,354,765 | +0.48(+2.05%) |
Aug 22, 2017 | 23.27 | 23.47 | 23.14 | 23.47 | 1,398,888 | +0.33(+1.43%) |
Aug 21, 2017 | 23.35 | 23.49 | 23.10 | 23.14 | 1,879,095 | -0.23(-0.98%) |
Aug 18, 2017 | 23.32 | 23.63 | 23.30 | 23.37 | 1,884,343 | -0.14(-0.60%) |
Aug 17, 2017 | 23.93 | 24.25 | 23.50 | 23.51 | 2,312,825 | -0.61(-2.53%) |
Aug 16, 2017 | 24.36 | 24.49 | 24.06 | 24.12 | 1,269,423 | -0.20(-0.82%) |
Aug 15, 2017 | 24.65 | 24.65 | 24.30 | 24.32 | 1,413,794 | -0.36(-1.46%) |
Aug 14, 2017 | 24.38 | 24.70 | 24.30 | 24.68 | 1,959,074 | +0.51(+2.11%) |
Aug 11, 2017 | 23.96 | 24.28 | 23.90 | 24.17 | 2,548,235 | +0.18(+0.75%) |
Aug 10, 2017 | 24.68 | 24.81 | 23.98 | 23.99 | 3,806,296 | -0.95(-3.81%) |
Aug 09, 2017 | 25.23 | 25.45 | 24.87 | 24.94 | 3,183,752 | -0.47(-1.85%) |
Aug 08, 2017 | 25.15 | 25.62 | 25.08 | 25.41 | 2,828,772 | +0.23(+0.91%) |
Aug 07, 2017 | 24.87 | 25.22 | 24.84 | 25.18 | 1,533,107 | +0.33(+1.33%) |
Aug 04, 2017 | 25.55 | 25.65 | 24.78 | 24.85 | 3,026,362 | -0.79(-3.08%) |
Aug 03, 2017 | 25.90 | 26.06 | 25.52 | 25.64 | 1,916,694 | -0.17(-0.66%) |
Aug 02, 2017 | 26.07 | 26.07 | 25.64 | 25.81 | 2,311,747 | -0.18(-0.69%) |