Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.76 | 25.15 | 24.64 | 25.12 | 2,998,716 | +0.34(+1.37%) |
Oct 30, 2017 | 24.47 | 24.83 | 24.32 | 24.78 | 2,924,105 | +0.17(+0.69%) |
Oct 27, 2017 | 24.51 | 24.67 | 24.34 | 24.61 | 2,927,309 | +0.02(+0.08%) |
Oct 26, 2017 | 24.99 | 25.08 | 24.29 | 24.59 | 5,046,948 | -0.26(-1.05%) |
Oct 25, 2017 | 24.32 | 24.97 | 24.12 | 24.85 | 4,187,344 | +0.52(+2.14%) |
Oct 24, 2017 | 24.52 | 25.22 | 23.93 | 24.33 | 7,951,610 | -0.02(-0.08%) |
Oct 23, 2017 | 27.42 | 27.55 | 24.25 | 24.35 | 12,678,408 | -2.82(-10.38%) |
Oct 20, 2017 | 26.94 | 27.31 | 26.83 | 27.17 | 4,236,940 | +0.49(+1.84%) |
Oct 19, 2017 | 26.65 | 26.69 | 26.33 | 26.68 | 2,878,234 | -0.21(-0.78%) |
Oct 18, 2017 | 26.82 | 26.95 | 26.67 | 26.89 | 2,424,606 | +0.05(+0.19%) |
Oct 17, 2017 | 27.00 | 27.23 | 26.77 | 26.84 | 2,191,471 | -0.33(-1.21%) |
Oct 16, 2017 | 27.24 | 27.44 | 27.00 | 27.17 | 3,416,978 | +0.01(+0.04%) |
Oct 13, 2017 | 27.67 | 27.68 | 27.04 | 27.16 | 9,037,754 | -0.40(-1.45%) |
Oct 12, 2017 | 27.27 | 27.68 | 27.08 | 27.56 | 3,622,173 | +0.21(+0.77%) |
Oct 11, 2017 | 27.28 | 27.84 | 27.12 | 27.35 | 6,909,534 | -0.04(-0.15%) |
Oct 10, 2017 | 27.64 | 27.85 | 27.28 | 27.39 | 2,550,088 | +0.00(+0.00%) |
Oct 09, 2017 | 27.17 | 27.65 | 27.12 | 27.39 | 3,748,759 | +0.29(+1.07%) |
Oct 06, 2017 | 26.68 | 27.15 | 26.54 | 27.10 | 2,812,159 | +0.25(+0.93%) |
Oct 05, 2017 | 26.65 | 27.10 | 26.65 | 26.85 | 3,655,504 | +0.08(+0.30%) |
Oct 04, 2017 | 26.15 | 26.88 | 26.15 | 26.77 | 3,888,120 | +0.64(+2.45%) |
Oct 03, 2017 | 25.84 | 26.56 | 25.74 | 26.13 | 6,069,192 | +0.21(+0.81%) |
Oct 02, 2017 | 24.95 | 25.92 | 24.93 | 25.92 | 5,674,506 | +1.04(+4.18%) |
Sep 29, 2017 | 26.04 | 26.04 | 24.55 | 24.88 | 8,422,256 | -1.14(-4.38%) |
Sep 28, 2017 | 26.38 | 26.38 | 26.01 | 26.02 | 1,947,149 | -0.36(-1.36%) |
Sep 27, 2017 | 26.45 | 26.56 | 26.08 | 26.38 | 2,927,641 | +0.11(+0.42%) |
Sep 26, 2017 | 26.27 | 26.34 | 26.08 | 26.27 | 3,388,438 | +0.14(+0.54%) |
Sep 25, 2017 | 26.21 | 26.49 | 25.86 | 26.13 | 4,532,509 | -0.08(-0.31%) |
Sep 22, 2017 | 26.60 | 26.75 | 26.10 | 26.21 | 3,748,121 | -0.58(-2.16%) |
Sep 21, 2017 | 26.19 | 26.84 | 25.96 | 26.79 | 3,813,766 | +0.59(+2.25%) |
Sep 20, 2017 | 25.95 | 26.20 | 25.77 | 26.20 | 3,045,412 | +0.26(+1.00%) |
Sep 19, 2017 | 25.35 | 25.96 | 25.16 | 25.94 | 4,252,740 | +0.60(+2.37%) |
Sep 18, 2017 | 25.38 | 25.48 | 25.21 | 25.34 | 1,900,469 | +0.00(+0.00%) |
Sep 15, 2017 | 25.37 | 25.50 | 25.15 | 25.34 | 10,943,546 | -0.02(-0.08%) |
Sep 14, 2017 | 25.13 | 25.44 | 24.88 | 25.36 | 2,375,674 | +0.11(+0.44%) |
Sep 13, 2017 | 25.16 | 25.42 | 24.98 | 25.25 | 2,281,088 | +0.09(+0.36%) |
Sep 12, 2017 | 25.04 | 25.21 | 24.97 | 25.16 | 1,941,261 | +0.18(+0.72%) |
Sep 11, 2017 | 24.57 | 25.18 | 24.55 | 24.98 | 3,091,851 | +0.56(+2.29%) |
Sep 08, 2017 | 24.23 | 24.50 | 24.01 | 24.42 | 4,176,900 | +0.16(+0.66%) |
Sep 07, 2017 | 24.39 | 24.45 | 24.11 | 24.26 | 2,492,215 | -0.08(-0.33%) |
Sep 06, 2017 | 24.50 | 24.80 | 24.32 | 24.34 | 4,584,682 | -0.05(-0.21%) |
Sep 05, 2017 | 25.48 | 25.48 | 24.20 | 24.39 | 5,201,073 | -1.12(-4.39%) |
Sep 01, 2017 | 25.55 | 25.78 | 25.50 | 25.51 | 2,925,061 | +0.04(+0.16%) |
Aug 31, 2017 | 25.48 | 25.70 | 25.34 | 25.47 | 3,209,435 | +0.07(+0.28%) |
Aug 30, 2017 | 25.35 | 25.50 | 25.13 | 25.40 | 1,445,884 | +0.05(+0.20%) |
Aug 29, 2017 | 24.95 | 25.42 | 24.52 | 25.35 | 1,683,384 | +0.18(+0.72%) |
Aug 28, 2017 | 25.35 | 25.44 | 25.07 | 25.17 | 1,628,917 | -0.08(-0.32%) |
Aug 25, 2017 | 25.59 | 25.65 | 25.25 | 25.25 | 1,841,478 | -0.22(-0.86%) |
Aug 24, 2017 | 25.70 | 25.92 | 25.43 | 25.47 | 2,280,448 | -0.10(-0.39%) |
Aug 23, 2017 | 25.50 | 25.91 | 25.45 | 25.57 | 2,017,190 | -0.12(-0.47%) |
Aug 22, 2017 | 25.00 | 25.74 | 24.85 | 25.69 | 3,544,359 | +1.21(+4.94%) |
Aug 21, 2017 | 24.32 | 24.75 | 24.30 | 24.48 | 2,693,949 | +0.19(+0.78%) |
Aug 18, 2017 | 24.20 | 24.53 | 24.02 | 24.29 | 2,607,525 | +0.01(+0.04%) |
Aug 17, 2017 | 24.66 | 24.97 | 24.26 | 24.28 | 1,657,020 | -0.56(-2.25%) |
Aug 16, 2017 | 24.91 | 25.19 | 24.78 | 24.84 | 3,525,104 | +0.09(+0.36%) |
Aug 15, 2017 | 24.59 | 24.78 | 24.41 | 24.75 | 3,086,657 | +0.19(+0.77%) |
Aug 14, 2017 | 24.17 | 24.65 | 24.07 | 24.56 | 1,861,267 | +0.57(+2.38%) |
Aug 11, 2017 | 23.93 | 24.25 | 23.90 | 23.99 | 2,300,947 | -0.03(-0.12%) |
Aug 10, 2017 | 24.57 | 24.65 | 23.97 | 24.02 | 2,755,688 | -0.63(-2.56%) |
Aug 09, 2017 | 24.96 | 25.03 | 24.48 | 24.65 | 2,572,255 | -0.34(-1.36%) |
Aug 08, 2017 | 25.22 | 25.55 | 24.97 | 24.99 | 3,576,858 | -0.35(-1.38%) |
Aug 07, 2017 | 25.13 | 25.57 | 25.07 | 25.34 | 2,877,887 | +0.21(+0.84%) |
Aug 04, 2017 | 25.42 | 25.42 | 25.07 | 25.13 | 2,263,093 | -0.20(-0.79%) |
Aug 03, 2017 | 24.84 | 25.36 | 24.65 | 25.33 | 4,895,836 | +0.45(+1.81%) |
Aug 02, 2017 | 24.97 | 25.16 | 24.80 | 24.88 | 5,033,514 | -0.22(-0.88%) |