Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.85 | 22.53 | 21.82 | 22.45 | 4,489,456 | +0.74(+3.43%) |
Oct 30, 2017 | 21.99 | 22.92 | 21.65 | 21.71 | 5,971,180 | +0.02(+0.10%) |
Oct 27, 2017 | 21.68 | 22.15 | 21.52 | 21.68 | 4,311,792 | +0.12(+0.55%) |
Oct 26, 2017 | 21.93 | 22.36 | 21.33 | 21.57 | 7,150,968 | -0.21(-0.98%) |
Oct 25, 2017 | 22.95 | 23.11 | 20.69 | 21.78 | 13,050,223 | -1.24(-5.38%) |
Oct 24, 2017 | 23.22 | 23.42 | 22.89 | 23.02 | 4,480,805 | -0.25(-1.08%) |
Oct 23, 2017 | 23.56 | 23.62 | 22.97 | 23.27 | 5,325,724 | -0.23(-0.97%) |
Oct 20, 2017 | 24.41 | 24.50 | 23.45 | 23.50 | 6,223,473 | -0.68(-2.80%) |
Oct 19, 2017 | 24.43 | 24.76 | 24.10 | 24.17 | 6,313,546 | -0.86(-3.44%) |
Oct 18, 2017 | 24.73 | 25.49 | 24.60 | 25.04 | 4,791,622 | +0.46(+1.89%) |
Oct 17, 2017 | 25.51 | 26.15 | 24.50 | 24.57 | 8,399,716 | -0.76(-3.00%) |
Oct 16, 2017 | 24.43 | 25.56 | 24.39 | 25.33 | 9,338,898 | +1.14(+4.72%) |
Oct 13, 2017 | 23.70 | 24.52 | 23.58 | 24.19 | 4,867,622 | +0.51(+2.15%) |
Oct 12, 2017 | 24.20 | 24.29 | 23.61 | 23.68 | 4,932,008 | -0.47(-1.95%) |
Oct 11, 2017 | 23.60 | 24.22 | 23.50 | 24.15 | 4,570,819 | +0.54(+2.28%) |
Oct 10, 2017 | 23.39 | 24.23 | 23.28 | 23.61 | 6,360,844 | +0.43(+1.84%) |
Oct 09, 2017 | 23.58 | 23.64 | 23.07 | 23.19 | 3,881,303 | -0.37(-1.56%) |
Oct 06, 2017 | 23.05 | 23.60 | 22.99 | 23.56 | 4,013,495 | +0.41(+1.78%) |
Oct 05, 2017 | 23.44 | 23.50 | 22.88 | 23.14 | 4,538,771 | -0.27(-1.13%) |
Oct 04, 2017 | 23.75 | 23.80 | 23.28 | 23.41 | 5,492,332 | -0.38(-1.58%) |
Oct 03, 2017 | 23.81 | 24.02 | 23.59 | 23.78 | 5,590,885 | +0.27(+1.16%) |
Oct 02, 2017 | 23.25 | 23.79 | 22.90 | 23.51 | 7,115,686 | +0.42(+1.82%) |
Sep 29, 2017 | 23.78 | 23.89 | 22.93 | 23.09 | 10,481,104 | -0.81(-3.39%) |
Sep 28, 2017 | 23.93 | 23.98 | 23.24 | 23.90 | 7,305,505 | -0.17(-0.70%) |
Sep 27, 2017 | 24.07 | 6,452,858 | +0.13(+0.52%) | |||
Sep 26, 2017 | 24.94 | 25.14 | 23.89 | 23.95 | 10,928,394 | -0.85(-3.42%) |
Sep 25, 2017 | 25.35 | 24.37 | 24.79 | 8,620,264 | -0.97(-3.77%) | |
Sep 22, 2017 | 25.98 | 26.04 | 25.54 | 25.77 | 4,868,410 | -0.33(-1.27%) |
Sep 21, 2017 | 25.83 | 26.29 | 25.12 | 26.10 | 5,633,932 | +0.27(+1.03%) |
Sep 20, 2017 | 26.75 | 25.65 | 25.83 | 7,613,127 | -0.76(-2.85%) | |
Sep 19, 2017 | 27.37 | 26.38 | 26.59 | 6,612,118 | -0.60(-2.20%) | |
Sep 18, 2017 | 27.14 | 27.56 | 26.97 | 27.19 | 5,405,619 | +0.24(+0.90%) |
Sep 15, 2017 | 26.88 | 27.13 | 26.73 | 26.95 | 5,912,721 | -0.16(-0.60%) |
Sep 14, 2017 | 27.47 | 27.47 | 26.95 | 27.11 | 6,085,128 | -0.38(-1.39%) |
Sep 13, 2017 | 27.86 | 27.94 | 27.36 | 27.49 | 5,854,306 | -0.49(-1.74%) |
Sep 12, 2017 | 28.18 | 28.19 | 27.48 | 27.98 | 5,548,248 | -0.13(-0.47%) |
Sep 11, 2017 | 28.12 | 28.37 | 27.68 | 28.11 | 6,453,551 | +0.32(+1.17%) |
Sep 08, 2017 | 27.83 | 28.70 | 27.67 | 27.79 | 9,127,036 | -0.08(-0.29%) |
Sep 07, 2017 | 27.59 | 28.07 | 27.34 | 27.87 | 6,573,811 | +0.16(+0.59%) |
Sep 06, 2017 | 27.96 | 28.28 | 27.17 | 27.70 | 6,157,443 | -0.24(-0.87%) |
Sep 05, 2017 | 27.48 | 28.31 | 27.28 | 27.95 | 7,943,113 | -0.20(-0.71%) |
Sep 01, 2017 | 28.53 | 28.64 | 27.27 | 28.15 | 11,663,192 | -0.24(-0.86%) |
Aug 31, 2017 | 27.67 | 28.44 | 27.00 | 28.39 | 22,115,480 | +1.81(+6.82%) |
Aug 30, 2017 | 25.49 | 26.76 | 25.45 | 26.58 | 14,212,219 | +1.47(+5.84%) |
Aug 29, 2017 | 24.17 | 25.55 | 24.09 | 25.11 | 10,232,091 | +0.15(+0.59%) |
Aug 28, 2017 | 26.22 | 26.29 | 24.17 | 24.96 | 21,248,368 | -1.26(-4.80%) |
Aug 25, 2017 | 28.31 | 28.50 | 25.86 | 26.22 | 20,715,570 | -1.76(-6.29%) |
Aug 24, 2017 | 27.56 | 28.21 | 27.30 | 27.98 | 19,133,410 | +0.91(+3.37%) |
Aug 23, 2017 | 26.57 | 27.89 | 26.36 | 27.07 | 22,192,400 | +0.53(+2.00%) |
Aug 22, 2017 | 29.75 | 29.81 | 26.53 | 26.54 | 60,483,000 | -6.68(-20.10%) |
Aug 21, 2017 | 33.07 | 33.24 | 32.27 | 33.22 | 8,144,946 | +0.93(+2.88%) |
Aug 18, 2017 | 32.65 | 33.00 | 32.05 | 32.29 | 5,764,382 | -0.14(-0.43%) |
Aug 17, 2017 | 32.80 | 33.63 | 32.35 | 32.43 | 5,319,793 | -0.08(-0.25%) |
Aug 16, 2017 | 33.02 | 33.49 | 32.41 | 32.51 | 3,940,328 | -0.08(-0.25%) |
Aug 15, 2017 | 33.06 | 33.22 | 32.35 | 32.59 | 3,389,297 | -0.25(-0.76%) |
Aug 14, 2017 | 32.04 | 33.13 | 31.90 | 32.84 | 5,247,448 | +1.82(+5.87%) |
Aug 11, 2017 | 30.81 | 31.38 | 29.84 | 31.02 | 6,481,891 | -0.35(-1.10%) |
Aug 10, 2017 | 32.99 | 33.23 | 31.09 | 31.37 | 6,224,631 | -2.05(-6.13%) |
Aug 09, 2017 | 33.23 | 33.72 | 32.74 | 33.41 | 8,173,652 | -0.33(-0.98%) |
Aug 08, 2017 | 34.25 | 34.40 | 33.46 | 33.75 | 3,999,117 | -0.14(-0.41%) |
Aug 07, 2017 | 32.74 | 34.03 | 32.38 | 33.89 | 5,982,410 | +1.43(+4.40%) |
Aug 04, 2017 | 32.85 | 33.02 | 32.41 | 32.46 | 2,981,161 | -0.37(-1.12%) |
Aug 03, 2017 | 32.19 | 32.92 | 31.90 | 32.83 | 3,145,406 | +0.48(+1.48%) |
Aug 02, 2017 | 33.41 | 34.14 | 31.54 | 32.35 | 7,162,554 | -0.84(-2.53%) |