Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.68 | 22.83 | 22.47 | 22.48 | 1,156,990 | -0.15(-0.66%) |
Oct 30, 2017 | 23.30 | 23.40 | 22.46 | 22.63 | 1,294,052 | -0.86(-3.66%) |
Oct 27, 2017 | 23.14 | 23.52 | 23.02 | 23.49 | 1,134,882 | +0.38(+1.64%) |
Oct 26, 2017 | 22.76 | 23.14 | 22.58 | 23.11 | 1,258,927 | +0.44(+1.94%) |
Oct 25, 2017 | 22.79 | 22.79 | 22.32 | 22.67 | 1,676,778 | -0.08(-0.35%) |
Oct 24, 2017 | 23.05 | 23.30 | 22.70 | 22.75 | 1,582,150 | -0.29(-1.26%) |
Oct 23, 2017 | 24.11 | 24.12 | 23.01 | 23.04 | 1,788,065 | -1.07(-4.44%) |
Oct 20, 2017 | 24.87 | 24.89 | 23.32 | 24.11 | 3,469,763 | -0.85(-3.41%) |
Oct 19, 2017 | 25.18 | 25.25 | 24.15 | 24.96 | 2,185,279 | -0.52(-2.04%) |
Oct 18, 2017 | 25.46 | 25.62 | 25.35 | 25.48 | 882,407 | +0.15(+0.59%) |
Oct 17, 2017 | 25.89 | 25.89 | 25.31 | 25.33 | 558,826 | -0.42(-1.63%) |
Oct 16, 2017 | 25.64 | 25.82 | 25.50 | 25.75 | 546,350 | +0.25(+0.98%) |
Oct 13, 2017 | 25.46 | 25.72 | 25.20 | 25.50 | 679,161 | -0.14(-0.55%) |
Oct 12, 2017 | 25.70 | 25.71 | 25.38 | 25.64 | 758,699 | +0.00(+0.00%) |
Oct 11, 2017 | 25.74 | 25.84 | 25.46 | 25.64 | 480,072 | -0.10(-0.39%) |
Oct 10, 2017 | 25.64 | 25.74 | 25.48 | 25.74 | 505,675 | +0.24(+0.94%) |
Oct 09, 2017 | 25.72 | 25.77 | 25.37 | 25.50 | 406,574 | -0.21(-0.82%) |
Oct 06, 2017 | 25.70 | 25.80 | 25.39 | 25.71 | 716,013 | +0.09(+0.35%) |
Oct 05, 2017 | 25.45 | 25.87 | 25.23 | 25.62 | 785,966 | +0.08(+0.31%) |
Oct 04, 2017 | 25.78 | 25.88 | 25.46 | 25.54 | 1,024,620 | -0.26(-1.01%) |
Oct 03, 2017 | 25.60 | 25.81 | 25.42 | 25.80 | 1,310,759 | +0.17(+0.66%) |
Oct 02, 2017 | 25.43 | 25.63 | 24.99 | 25.63 | 1,891,292 | +0.41(+1.63%) |
Sep 29, 2017 | 24.54 | 25.32 | 24.54 | 25.22 | 2,492,698 | +0.39(+1.57%) |
Sep 28, 2017 | 25.00 | 25.03 | 24.53 | 24.83 | 8,727,024 | -0.23(-0.92%) |
Sep 27, 2017 | 24.29 | 25.30 | 24.02 | 25.06 | 3,926,926 | +1.01(+4.20%) |
Sep 26, 2017 | 23.78 | 24.12 | 23.65 | 24.05 | 2,678,106 | +0.28(+1.18%) |
Sep 25, 2017 | 23.31 | 23.79 | 23.23 | 23.77 | 1,350,541 | +0.32(+1.36%) |
Sep 22, 2017 | 23.36 | 23.53 | 23.30 | 23.45 | 899,880 | -0.06(-0.26%) |
Sep 21, 2017 | 23.67 | 24.20 | 23.51 | 23.51 | 1,155,580 | -0.13(-0.55%) |
Sep 20, 2017 | 22.88 | 23.65 | 22.72 | 23.64 | 3,068,559 | +0.75(+3.28%) |
Sep 19, 2017 | 22.68 | 22.93 | 22.63 | 22.89 | 1,288,305 | +0.14(+0.62%) |
Sep 18, 2017 | 22.56 | 22.94 | 22.40 | 22.75 | 1,541,879 | +0.24(+1.07%) |
Sep 15, 2017 | 22.32 | 22.51 | 22.17 | 22.51 | 2,580,281 | +0.19(+0.85%) |
Sep 14, 2017 | 22.45 | 22.55 | 22.27 | 22.32 | 1,172,514 | -0.03(-0.13%) |
Sep 13, 2017 | 22.35 | 22.44 | 22.19 | 22.35 | 970,634 | -0.09(-0.40%) |
Sep 12, 2017 | 22.51 | 22.76 | 22.20 | 22.44 | 1,443,419 | -0.05(-0.22%) |
Sep 11, 2017 | 21.90 | 22.52 | 21.51 | 22.49 | 1,874,504 | +0.79(+3.64%) |
Sep 08, 2017 | 21.19 | 21.80 | 21.18 | 21.70 | 1,387,977 | +0.48(+2.26%) |
Sep 07, 2017 | 21.96 | 21.96 | 21.13 | 21.22 | 1,346,174 | -0.76(-3.46%) |
Sep 06, 2017 | 22.27 | 22.46 | 21.86 | 21.98 | 738,259 | -0.17(-0.77%) |
Sep 05, 2017 | 23.22 | 23.22 | 22.04 | 22.15 | 1,104,745 | -1.18(-5.06%) |
Sep 01, 2017 | 23.36 | 23.51 | 23.20 | 23.33 | 582,222 | +0.02(+0.09%) |
Aug 31, 2017 | 23.51 | 23.65 | 23.27 | 23.31 | 522,288 | -0.16(-0.68%) |
Aug 30, 2017 | 23.41 | 23.64 | 23.30 | 23.47 | 412,953 | +0.03(+0.13%) |
Aug 29, 2017 | 23.38 | 23.61 | 23.23 | 23.44 | 349,989 | -0.33(-1.39%) |
Aug 28, 2017 | 23.99 | 24.01 | 23.60 | 23.77 | 361,574 | -0.15(-0.63%) |
Aug 25, 2017 | 23.97 | 24.17 | 23.82 | 23.92 | 386,084 | -0.02(-0.08%) |
Aug 24, 2017 | 23.99 | 23.99 | 23.68 | 23.94 | 325,092 | +0.16(+0.67%) |
Aug 23, 2017 | 23.55 | 23.98 | 23.49 | 23.78 | 269,108 | -0.04(-0.17%) |
Aug 22, 2017 | 23.61 | 23.86 | 23.51 | 23.82 | 454,965 | +0.31(+1.32%) |
Aug 21, 2017 | 23.34 | 23.54 | 23.06 | 23.51 | 423,039 | +0.11(+0.47%) |
Aug 18, 2017 | 22.91 | 23.58 | 22.91 | 23.40 | 487,645 | +0.11(+0.47%) |
Aug 17, 2017 | 23.94 | 24.12 | 23.27 | 23.29 | 442,620 | -0.80(-3.32%) |
Aug 16, 2017 | 24.21 | 24.45 | 23.31 | 24.09 | 426,727 | -0.01(-0.04%) |
Aug 15, 2017 | 24.54 | 24.60 | 24.08 | 24.10 | 238,343 | -0.20(-0.82%) |
Aug 14, 2017 | 23.90 | 24.32 | 23.77 | 24.30 | 352,399 | +0.67(+2.84%) |
Aug 11, 2017 | 24.07 | 24.25 | 23.47 | 23.63 | 805,128 | -0.39(-1.62%) |
Aug 10, 2017 | 24.50 | 24.53 | 23.99 | 24.02 | 627,637 | -0.72(-2.91%) |
Aug 09, 2017 | 24.74 | 24.84 | 24.54 | 24.74 | 532,215 | -0.27(-1.08%) |
Aug 08, 2017 | 24.95 | 25.47 | 24.83 | 25.01 | 377,871 | +0.05(+0.20%) |
Aug 07, 2017 | 24.93 | 25.02 | 24.65 | 24.96 | 362,692 | +0.02(+0.08%) |
Aug 04, 2017 | 25.08 | 25.22 | 24.92 | 24.94 | 254,177 | +0.10(+0.40%) |
Aug 03, 2017 | 25.03 | 25.12 | 24.25 | 24.84 | 281,812 | -0.23(-0.92%) |
Aug 02, 2017 | 24.95 | 25.21 | 24.91 | 25.07 | 337,411 | +0.04(+0.16%) |