Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.67 | 21.77 | 20.89 | 21.04 | 11,502,728 | -0.74(-3.39%) |
Sep 28, 2017 | 21.81 | 21.85 | 21.18 | 21.78 | 8,017,593 | -0.15(-0.70%) |
Sep 27, 2017 | 21.93 | 7,081,836 | +0.11(+0.52%) | |||
Sep 26, 2017 | 22.73 | 22.91 | 21.77 | 21.82 | 11,993,617 | -0.77(-3.42%) |
Sep 25, 2017 | 23.10 | 22.21 | 22.59 | 9,460,506 | -0.89(-3.78%) | |
Sep 22, 2017 | 23.67 | 23.73 | 23.27 | 23.48 | 5,342,948 | -0.30(-1.27%) |
Sep 21, 2017 | 23.54 | 23.95 | 22.89 | 23.78 | 6,183,087 | +0.24(+1.03%) |
Sep 20, 2017 | 24.37 | 23.37 | 23.54 | 8,355,201 | -0.69(-2.85%) | |
Sep 19, 2017 | 24.93 | 24.04 | 24.23 | 7,256,620 | -0.54(-2.20%) | |
Sep 18, 2017 | 24.73 | 25.11 | 24.57 | 24.77 | 5,932,520 | +0.22(+0.90%) |
Sep 15, 2017 | 24.49 | 24.72 | 24.36 | 24.55 | 6,489,051 | -0.15(-0.60%) |
Sep 14, 2017 | 25.03 | 25.03 | 24.55 | 24.70 | 6,678,263 | -0.35(-1.39%) |
Sep 13, 2017 | 25.38 | 25.46 | 24.93 | 25.05 | 6,424,942 | -0.44(-1.74%) |
Sep 12, 2017 | 25.68 | 25.69 | 25.04 | 25.49 | 6,089,052 | -0.12(-0.47%) |
Sep 11, 2017 | 25.62 | 25.85 | 25.22 | 25.61 | 7,082,598 | +0.30(+1.17%) |
Sep 08, 2017 | 25.36 | 26.15 | 25.22 | 25.32 | 10,016,674 | -0.07(-0.29%) |
Sep 07, 2017 | 25.14 | 25.57 | 24.91 | 25.39 | 7,214,579 | +0.15(+0.59%) |
Sep 06, 2017 | 25.48 | 25.77 | 24.76 | 25.24 | 6,757,627 | -0.22(-0.87%) |
Sep 05, 2017 | 25.04 | 25.79 | 24.85 | 25.47 | 8,717,351 | -0.18(-0.71%) |
Sep 01, 2017 | 26.00 | 26.10 | 24.85 | 25.65 | 12,800,037 | -0.22(-0.86%) |
Aug 31, 2017 | 25.22 | 25.91 | 24.60 | 25.87 | 24,271,138 | +1.65(+6.82%) |
Aug 30, 2017 | 23.22 | 24.38 | 23.19 | 24.22 | 15,597,525 | +1.34(+5.84%) |
Aug 29, 2017 | 22.02 | 23.28 | 21.95 | 22.88 | 11,229,442 | +0.13(+0.59%) |
Aug 28, 2017 | 23.89 | 23.95 | 22.02 | 22.75 | 23,319,508 | -1.15(-4.80%) |
Aug 25, 2017 | 25.79 | 25.97 | 23.57 | 23.89 | 22,734,776 | -1.60(-6.29%) |
Aug 24, 2017 | 25.11 | 25.70 | 24.87 | 25.50 | 20,998,398 | +0.83(+3.38%) |
Aug 23, 2017 | 24.21 | 25.41 | 24.02 | 24.67 | 24,355,558 | +0.48(+2.00%) |
Aug 22, 2017 | 27.10 | 27.16 | 24.17 | 24.18 | 66,378,452 | -6.08(-20.10%) |
Aug 21, 2017 | 30.13 | 30.29 | 29.41 | 30.27 | 8,938,858 | +0.85(+2.88%) |
Aug 18, 2017 | 29.75 | 30.07 | 29.20 | 29.42 | 6,326,253 | -0.13(-0.43%) |
Aug 17, 2017 | 29.88 | 30.64 | 29.47 | 29.55 | 5,838,329 | -0.07(-0.25%) |
Aug 16, 2017 | 30.08 | 30.51 | 29.53 | 29.62 | 4,324,404 | -0.07(-0.25%) |
Aug 15, 2017 | 30.12 | 30.27 | 29.47 | 29.69 | 3,719,662 | -0.23(-0.76%) |
Aug 14, 2017 | 29.20 | 30.19 | 29.07 | 29.92 | 5,758,932 | +1.66(+5.87%) |
Aug 11, 2017 | 28.07 | 28.59 | 27.19 | 28.26 | 7,113,699 | -0.32(-1.10%) |
Aug 10, 2017 | 30.06 | 30.28 | 28.33 | 28.58 | 6,831,364 | -1.87(-6.13%) |
Aug 09, 2017 | 30.28 | 30.73 | 29.84 | 30.45 | 8,970,362 | -0.30(-0.98%) |
Aug 08, 2017 | 31.21 | 31.35 | 30.49 | 30.75 | 4,388,922 | -0.13(-0.41%) |
Aug 07, 2017 | 29.83 | 31.00 | 29.51 | 30.88 | 6,565,533 | +1.30(+4.40%) |
Aug 04, 2017 | 29.94 | 30.09 | 29.53 | 29.57 | 3,271,743 | -0.34(-1.12%) |
Aug 03, 2017 | 29.33 | 30.00 | 29.06 | 29.91 | 3,451,997 | +0.44(+1.48%) |
Aug 02, 2017 | 30.45 | 31.10 | 28.73 | 29.47 | 7,860,709 | -0.77(-2.53%) |
Aug 01, 2017 | 29.71 | 30.31 | 29.52 | 30.24 | 4,371,243 | +0.75(+2.53%) |
Jul 31, 2017 | 29.94 | 30.48 | 29.22 | 29.49 | 5,796,440 | -0.09(-0.29%) |
Jul 28, 2017 | 28.82 | 29.94 | 28.53 | 29.58 | 3,940,501 | +0.58(+2.01%) |
Jul 27, 2017 | 29.88 | 30.61 | 27.53 | 29.00 | 10,333,304 | -0.55(-1.86%) |
Jul 26, 2017 | 29.57 | 29.66 | 29.20 | 29.55 | 4,319,946 | -0.03(-0.09%) |
Jul 25, 2017 | 29.67 | 29.78 | 29.09 | 29.57 | 4,537,088 | +0.04(+0.14%) |
Jul 24, 2017 | 28.53 | 30.04 | 28.51 | 29.53 | 9,835,495 | +1.22(+4.32%) |
Jul 21, 2017 | 28.41 | 28.55 | 28.06 | 28.31 | 2,961,393 | -0.11(-0.38%) |
Jul 20, 2017 | 28.86 | 28.31 | 28.42 | 5,675,719 | +0.22(+0.79%) | |
Jul 19, 2017 | 28.53 | 28.70 | 27.99 | 28.20 | 6,456,218 | +0.00(+0.00%) |
Jul 18, 2017 | 27.20 | 28.21 | 27.11 | 28.20 | 6,080,885 | +0.78(+2.84%) |
Jul 17, 2017 | 27.89 | 28.13 | 27.11 | 27.42 | 5,267,248 | -0.36(-1.28%) |
Jul 14, 2017 | 27.23 | 27.91 | 27.04 | 27.77 | 5,262,118 | +0.41(+1.50%) |
Jul 13, 2017 | 28.20 | 28.22 | 26.88 | 27.37 | 8,125,685 | -0.75(-2.65%) |
Jul 12, 2017 | 27.86 | 28.19 | 27.63 | 28.11 | 5,272,811 | +0.52(+1.90%) |
Jul 11, 2017 | 27.43 | 28.17 | 27.07 | 27.59 | 6,580,022 | +0.23(+0.86%) |
Jul 10, 2017 | 26.49 | 27.60 | 26.18 | 27.35 | 9,819,833 | +0.99(+3.74%) |
Jul 07, 2017 | 26.31 | 26.72 | 26.09 | 26.36 | 3,824,340 | +0.31(+1.19%) |
Jul 06, 2017 | 25.44 | 26.31 | 25.34 | 26.06 | 5,813,049 | +0.49(+1.92%) |
Jul 05, 2017 | 24.90 | 25.69 | 24.73 | 25.57 | 6,672,905 | +0.77(+3.09%) |