Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.92 | 22.04 | 21.87 | 21.96 | 3,220,221 | -0.03(-0.14%) |
Oct 30, 2017 | 21.89 | 22.05 | 21.84 | 21.99 | 2,775,177 | +0.16(+0.73%) |
Oct 27, 2017 | 21.82 | 22.00 | 21.73 | 21.83 | 3,844,065 | +0.28(+1.31%) |
Oct 26, 2017 | 21.94 | 21.96 | 21.52 | 21.55 | 3,889,887 | -0.56(-2.53%) |
Oct 25, 2017 | 22.14 | 22.27 | 22.05 | 22.11 | 4,387,253 | -0.08(-0.38%) |
Oct 24, 2017 | 22.21 | 22.24 | 21.98 | 22.19 | 3,524,332 | +0.05(+0.24%) |
Oct 23, 2017 | 22.20 | 22.28 | 22.14 | 22.14 | 2,898,969 | -0.15(-0.69%) |
Oct 20, 2017 | 22.35 | 22.35 | 22.21 | 22.29 | 2,276,996 | -0.06(-0.26%) |
Oct 19, 2017 | 22.40 | 22.45 | 22.24 | 22.35 | 5,968,524 | +0.24(+1.10%) |
Oct 18, 2017 | 22.13 | 22.26 | 22.02 | 22.11 | 7,400,645 | +0.36(+1.66%) |
Oct 17, 2017 | 21.57 | 21.86 | 21.52 | 21.75 | 4,459,131 | -0.00(-0.02%) |
Oct 16, 2017 | 21.75 | 21.98 | 21.69 | 21.75 | 7,544,835 | +0.79(+3.77%) |
Oct 13, 2017 | 21.02 | 21.07 | 20.88 | 20.96 | 11,947,571 | -0.67(-3.12%) |
Oct 12, 2017 | 21.68 | 21.72 | 21.60 | 21.64 | 12,542,475 | -0.14(-0.65%) |
Oct 11, 2017 | 21.62 | 21.82 | 21.61 | 21.78 | 4,936,309 | +0.24(+1.13%) |
Oct 10, 2017 | 21.45 | 21.55 | 21.45 | 21.53 | 14,954,228 | -0.17(-0.77%) |
Oct 09, 2017 | 21.65 | 21.76 | 21.57 | 21.70 | 5,183,017 | +0.04(+0.18%) |
Oct 06, 2017 | 21.54 | 21.72 | 21.52 | 21.66 | 2,173,965 | +0.08(+0.37%) |
Oct 05, 2017 | 21.57 | 21.66 | 21.46 | 21.58 | 2,521,532 | -0.15(-0.69%) |
Oct 04, 2017 | 21.56 | 21.83 | 21.56 | 21.73 | 4,373,763 | +0.10(+0.45%) |
Oct 03, 2017 | 21.53 | 21.65 | 21.45 | 21.64 | 3,120,170 | +0.07(+0.31%) |
Oct 02, 2017 | 21.49 | 21.66 | 21.49 | 21.57 | 3,907,957 | +0.34(+1.58%) |
Sep 29, 2017 | 21.13 | 21.25 | 21.06 | 21.23 | 6,023,877 | +0.04(+0.17%) |
Sep 28, 2017 | 21.21 | 21.26 | 21.15 | 21.20 | 4,514,221 | -0.10(-0.48%) |
Sep 27, 2017 | 20.96 | 21.34 | 20.93 | 21.30 | 3,615,998 | +0.08(+0.37%) |
Sep 26, 2017 | 21.19 | 21.30 | 21.16 | 21.22 | 6,452,095 | -0.30(-1.37%) |
Sep 25, 2017 | 21.71 | 21.79 | 21.49 | 21.52 | 2,311,186 | -0.19(-0.87%) |
Sep 22, 2017 | 21.68 | 21.81 | 21.61 | 21.71 | 1,803,735 | +0.07(+0.33%) |
Sep 21, 2017 | 21.66 | 21.72 | 21.60 | 21.64 | 3,726,327 | -0.02(-0.10%) |
Sep 20, 2017 | 21.48 | 21.72 | 21.48 | 21.66 | 4,490,963 | +0.20(+0.95%) |
Sep 19, 2017 | 21.49 | 21.51 | 21.37 | 21.45 | 1,942,771 | -0.01(-0.04%) |
Sep 18, 2017 | 21.42 | 21.47 | 21.35 | 21.46 | 2,399,173 | +0.21(+1.00%) |
Sep 15, 2017 | 21.33 | 21.43 | 21.22 | 21.25 | 4,621,002 | -0.20(-0.95%) |
Sep 14, 2017 | 21.37 | 21.48 | 21.30 | 21.45 | 4,796,551 | -0.00(-0.02%) |
Sep 13, 2017 | 21.41 | 21.56 | 21.38 | 21.46 | 2,448,837 | +0.06(+0.29%) |
Sep 12, 2017 | 21.47 | 21.49 | 21.25 | 21.40 | 3,001,489 | -0.07(-0.35%) |
Sep 11, 2017 | 21.27 | 21.55 | 21.27 | 21.47 | 2,884,928 | +0.32(+1.50%) |
Sep 08, 2017 | 21.17 | 21.25 | 21.13 | 21.16 | 2,312,267 | -0.23(-1.09%) |
Sep 07, 2017 | 21.19 | 21.42 | 21.17 | 21.39 | 3,213,021 | +0.29(+1.38%) |
Sep 06, 2017 | 21.02 | 21.20 | 21.01 | 21.10 | 3,967,864 | +0.38(+1.83%) |
Sep 05, 2017 | 20.84 | 21.17 | 19.92 | 20.72 | 12,538,395 | -0.11(-0.55%) |
Sep 01, 2017 | 21.00 | 21.09 | 20.79 | 20.83 | 5,465,632 | -0.17(-0.80%) |
Aug 31, 2017 | 20.88 | 21.07 | 20.87 | 21.00 | 4,774,470 | +0.47(+2.30%) |
Aug 30, 2017 | 20.51 | 20.59 | 20.46 | 20.53 | 2,050,985 | +0.02(+0.09%) |
Aug 29, 2017 | 20.56 | 20.59 | 20.44 | 20.51 | 2,565,008 | -0.13(-0.62%) |
Aug 28, 2017 | 20.61 | 20.64 | 20.53 | 20.64 | 2,798,150 | +0.30(+1.45%) |
Aug 25, 2017 | 20.28 | 20.38 | 20.25 | 20.34 | 2,115,436 | +0.22(+1.12%) |
Aug 24, 2017 | 20.16 | 20.22 | 20.09 | 20.12 | 1,797,891 | +0.11(+0.55%) |
Aug 23, 2017 | 20.12 | 20.19 | 19.97 | 20.01 | 4,207,795 | -0.34(-1.69%) |
Aug 22, 2017 | 20.38 | 20.14 | 20.35 | 5,411,951 | +0.30(+1.52%) | |
Aug 21, 2017 | 20.18 | 20.18 | 20.03 | 20.05 | 4,104,059 | +0.12(+0.62%) |
Aug 18, 2017 | 19.92 | 19.98 | 19.88 | 19.92 | 3,281,832 | -0.07(-0.35%) |
Aug 17, 2017 | 20.05 | 20.21 | 19.98 | 20.00 | 5,334,580 | -0.26(-1.30%) |
Aug 16, 2017 | 19.61 | 20.45 | 19.47 | 20.26 | 9,240,065 | +0.39(+1.98%) |
Aug 15, 2017 | 19.88 | 19.96 | 19.80 | 19.87 | 3,047,599 | +0.08(+0.40%) |
Aug 14, 2017 | 19.92 | 19.98 | 19.75 | 19.79 | 3,070,629 | -0.21(-1.05%) |
Aug 11, 2017 | 19.87 | 20.07 | 19.86 | 20.00 | 5,734,683 | +0.72(+3.76%) |
Aug 10, 2017 | 19.53 | 19.56 | 19.22 | 19.27 | 4,526,136 | -0.18(-0.94%) |
Aug 09, 2017 | 19.18 | 19.63 | 19.09 | 19.45 | 8,333,658 | +1.49(+8.31%) |
Aug 08, 2017 | 18.08 | 18.23 | 17.94 | 17.96 | 5,430,417 | -0.22(-1.22%) |
Aug 07, 2017 | 18.24 | 18.28 | 18.17 | 18.18 | 2,561,827 | -0.17(-0.95%) |
Aug 04, 2017 | 18.40 | 18.46 | 18.29 | 18.36 | 2,087,041 | -0.19(-1.01%) |
Aug 03, 2017 | 18.54 | 18.66 | 18.47 | 18.55 | 2,264,077 | +0.08(+0.45%) |
Aug 02, 2017 | 18.56 | 18.56 | 18.44 | 18.46 | 2,325,291 | -0.00(-0.02%) |