Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.04 | 26.64 | 25.94 | 26.47 | 9,655,109 | +0.55(+2.10%) |
Oct 30, 2017 | 25.71 | 26.45 | 25.71 | 25.93 | 16,025,890 | +0.25(+0.97%) |
Oct 27, 2017 | 24.97 | 25.76 | 24.85 | 25.68 | 17,016,572 | +1.04(+4.23%) |
Oct 26, 2017 | 24.64 | 25.07 | 24.40 | 24.64 | 4,808,110 | +0.12(+0.51%) |
Oct 25, 2017 | 24.59 | 24.68 | 24.31 | 24.51 | 3,557,057 | -0.06(-0.24%) |
Oct 24, 2017 | 23.95 | 24.73 | 23.88 | 24.57 | 5,874,606 | +0.80(+3.37%) |
Oct 23, 2017 | 23.95 | 24.04 | 23.77 | 23.77 | 1,789,757 | -0.18(-0.76%) |
Oct 20, 2017 | 24.10 | 24.14 | 23.80 | 23.95 | 2,840,270 | -0.01(-0.03%) |
Oct 19, 2017 | 23.71 | 24.05 | 23.58 | 23.96 | 5,260,507 | +0.10(+0.42%) |
Oct 18, 2017 | 24.19 | 24.22 | 23.84 | 23.86 | 3,015,142 | -0.28(-1.16%) |
Oct 17, 2017 | 23.94 | 24.19 | 23.87 | 24.14 | 4,556,906 | +0.09(+0.38%) |
Oct 16, 2017 | 24.10 | 24.11 | 23.69 | 24.05 | 5,215,069 | -0.19(-0.78%) |
Oct 13, 2017 | 23.44 | 24.33 | 23.43 | 24.24 | 8,240,553 | +0.91(+3.90%) |
Oct 12, 2017 | 22.68 | 23.34 | 22.67 | 23.33 | 6,847,633 | +0.69(+3.07%) |
Oct 11, 2017 | 22.57 | 22.68 | 22.40 | 22.64 | 3,899,510 | +0.14(+0.63%) |
Oct 10, 2017 | 22.54 | 22.69 | 22.39 | 22.49 | 4,200,931 | +0.03(+0.15%) |
Oct 09, 2017 | 22.73 | 22.73 | 22.39 | 22.46 | 2,760,163 | -0.31(-1.38%) |
Oct 06, 2017 | 22.83 | 22.83 | 22.43 | 22.78 | 5,658,436 | -0.25(-1.08%) |
Oct 05, 2017 | 23.28 | 23.28 | 22.86 | 23.02 | 3,137,832 | -0.16(-0.68%) |
Oct 04, 2017 | 23.17 | 23.17 | 22.98 | 23.18 | 2,878,259 | +0.05(+0.21%) |
Oct 03, 2017 | 22.93 | 23.15 | 22.88 | 23.13 | 2,682,714 | +0.20(+0.87%) |
Oct 02, 2017 | 22.73 | 22.99 | 22.54 | 22.93 | 2,626,292 | +0.26(+1.17%) |
Sep 29, 2017 | 22.50 | 22.67 | 22.42 | 22.67 | 3,176,148 | +0.05(+0.22%) |
Sep 28, 2017 | 22.56 | 22.63 | 22.14 | 22.62 | 3,644,328 | +0.35(+1.56%) |
Sep 27, 2017 | 22.25 | 22.42 | 22.07 | 22.27 | 6,205,234 | +0.01(+0.04%) |
Sep 26, 2017 | 22.30 | 22.30 | 21.98 | 22.26 | 3,377,594 | -0.07(-0.33%) |
Sep 25, 2017 | 22.49 | 22.51 | 22.21 | 22.34 | 2,793,251 | -0.25(-1.10%) |
Sep 22, 2017 | 22.75 | 22.82 | 22.40 | 22.59 | 3,361,724 | -0.28(-1.23%) |
Sep 21, 2017 | 22.98 | 23.01 | 22.67 | 22.87 | 2,169,397 | -0.07(-0.32%) |
Sep 20, 2017 | 23.36 | 23.36 | 22.86 | 22.94 | 2,959,960 | -0.45(-1.91%) |
Sep 19, 2017 | 23.64 | 23.64 | 22.91 | 23.39 | 4,491,655 | -0.29(-1.22%) |
Sep 18, 2017 | 23.15 | 23.70 | 23.11 | 23.68 | 4,648,410 | +0.68(+2.95%) |
Sep 15, 2017 | 22.80 | 23.00 | 22.62 | 23.00 | 2,051,475 | +0.12(+0.54%) |
Sep 14, 2017 | 22.57 | 22.99 | 22.52 | 22.87 | 2,733,972 | +0.26(+1.15%) |
Sep 13, 2017 | 22.66 | 22.78 | 22.50 | 22.61 | 3,969,583 | -0.22(-0.97%) |
Sep 12, 2017 | 22.62 | 22.91 | 22.61 | 22.84 | 1,722,219 | +0.19(+0.84%) |
Sep 11, 2017 | 22.33 | 22.84 | 22.31 | 22.65 | 2,861,879 | +0.56(+2.53%) |
Sep 08, 2017 | 22.22 | 22.43 | 22.08 | 22.09 | 2,188,532 | -0.27(-1.21%) |
Sep 07, 2017 | 21.98 | 22.47 | 21.95 | 22.36 | 3,540,091 | +0.64(+2.96%) |
Sep 06, 2017 | 22.05 | 22.16 | 21.68 | 21.72 | 2,935,098 | -0.26(-1.16%) |
Sep 05, 2017 | 22.14 | 22.32 | 21.77 | 21.97 | 3,394,270 | -0.16(-0.71%) |
Sep 01, 2017 | 22.14 | 22.29 | 22.04 | 22.13 | 2,518,770 | +0.26(+1.20%) |
Aug 31, 2017 | 21.93 | 22.04 | 21.65 | 21.87 | 3,132,493 | +0.04(+0.19%) |
Aug 30, 2017 | 21.77 | 21.94 | 21.73 | 21.82 | 1,898,537 | +0.10(+0.45%) |
Aug 29, 2017 | 21.64 | 21.86 | 21.48 | 21.73 | 1,640,702 | -0.22(-1.01%) |
Aug 28, 2017 | 21.91 | 22.03 | 21.83 | 21.95 | 2,743,273 | +0.08(+0.38%) |
Aug 25, 2017 | 21.80 | 22.08 | 21.74 | 21.87 | 1,480,300 | +0.23(+1.06%) |
Aug 24, 2017 | 21.55 | 21.82 | 21.55 | 21.64 | 1,387,846 | +0.16(+0.77%) |
Aug 23, 2017 | 21.48 | 21.68 | 21.40 | 21.47 | 3,157,991 | -0.07(-0.31%) |
Aug 22, 2017 | 21.28 | 21.65 | 21.27 | 21.54 | 1,689,065 | +0.32(+1.51%) |
Aug 21, 2017 | 20.93 | 21.24 | 20.85 | 21.22 | 2,036,803 | +0.36(+1.74%) |
Aug 18, 2017 | 20.86 | 21.04 | 20.81 | 20.85 | 2,087,943 | +0.12(+0.60%) |
Aug 17, 2017 | 21.03 | 21.16 | 20.73 | 20.73 | 1,936,978 | -0.37(-1.75%) |
Aug 16, 2017 | 21.03 | 21.22 | 21.01 | 21.10 | 1,752,755 | +0.12(+0.55%) |
Aug 15, 2017 | 21.08 | 21.22 | 20.89 | 20.98 | 2,670,182 | -0.07(-0.35%) |
Aug 14, 2017 | 20.87 | 21.12 | 20.84 | 21.06 | 1,650,907 | +0.36(+1.75%) |
Aug 11, 2017 | 20.38 | 20.82 | 20.18 | 20.70 | 1,394,222 | +0.02(+0.08%) |
Aug 10, 2017 | 20.79 | 20.89 | 20.46 | 20.68 | 2,881,758 | -0.30(-1.45%) |
Aug 09, 2017 | 20.90 | 21.17 | 20.84 | 20.98 | 3,279,829 | -0.06(-0.27%) |
Aug 08, 2017 | 21.46 | 21.57 | 20.87 | 21.04 | 3,018,428 | -0.44(-2.07%) |
Aug 07, 2017 | 21.28 | 21.65 | 21.28 | 21.49 | 4,236,657 | +0.28(+1.32%) |
Aug 04, 2017 | 21.28 | 21.40 | 21.17 | 21.21 | 3,505,211 | +0.07(+0.31%) |
Aug 03, 2017 | 21.50 | 21.70 | 20.89 | 21.14 | 6,133,620 | -0.32(-1.50%) |
Aug 02, 2017 | 21.81 | 21.84 | 21.29 | 21.46 | 4,976,072 | -0.23(-1.06%) |