Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.60 | 23.05 | 21.81 | 22.01 | 1,323,612 | -0.59(-2.61%) |
Oct 30, 2017 | 21.83 | 23.03 | 21.82 | 22.60 | 2,087,663 | +0.97(+4.48%) |
Oct 27, 2017 | 19.75 | 21.92 | 19.62 | 21.63 | 2,891,643 | +2.01(+10.24%) |
Oct 26, 2017 | 20.25 | 20.31 | 19.06 | 19.62 | 3,177,397 | -0.79(-3.87%) |
Oct 25, 2017 | 21.50 | 21.67 | 20.22 | 20.41 | 2,604,924 | -1.23(-5.68%) |
Oct 24, 2017 | 22.23 | 22.32 | 21.16 | 21.64 | 2,837,211 | -0.34(-1.55%) |
Oct 23, 2017 | 23.22 | 23.70 | 21.95 | 21.98 | 2,205,497 | -1.17(-5.05%) |
Oct 20, 2017 | 24.01 | 24.30 | 22.99 | 23.15 | 1,769,152 | -0.58(-2.44%) |
Oct 19, 2017 | 24.18 | 24.80 | 23.43 | 23.73 | 1,947,673 | -0.55(-2.27%) |
Oct 18, 2017 | 25.29 | 25.52 | 24.15 | 24.28 | 2,256,438 | -1.09(-4.30%) |
Oct 17, 2017 | 25.06 | 25.72 | 24.78 | 25.37 | 1,876,457 | +0.36(+1.44%) |
Oct 16, 2017 | 25.75 | 25.98 | 24.77 | 25.01 | 2,894,628 | -0.52(-2.04%) |
Oct 13, 2017 | 25.86 | 26.29 | 25.50 | 25.53 | 1,939,471 | -0.23(-0.89%) |
Oct 12, 2017 | 26.26 | 27.01 | 25.61 | 25.76 | 6,991,086 | -0.45(-1.72%) |
Oct 11, 2017 | 26.56 | 27.87 | 25.93 | 26.21 | 4,377,329 | -0.96(-3.53%) |
Oct 10, 2017 | 28.47 | 29.07 | 26.67 | 27.17 | 3,664,090 | -1.07(-3.79%) |
Oct 09, 2017 | 30.49 | 30.50 | 27.21 | 28.24 | 8,730,607 | -1.69(-5.65%) |
Oct 06, 2017 | 27.76 | 32.25 | 25.14 | 29.93 | 8,209,976 | +2.81(+10.36%) |
Oct 05, 2017 | 26.68 | 27.39 | 26.25 | 27.12 | 1,676,387 | +0.97(+3.71%) |
Oct 04, 2017 | 26.56 | 27.73 | 26.01 | 26.15 | 1,662,131 | -0.34(-1.28%) |
Oct 03, 2017 | 26.94 | 27.04 | 26.25 | 26.49 | 1,195,839 | +0.25(+0.95%) |
Oct 02, 2017 | 24.99 | 27.03 | 24.91 | 26.24 | 1,821,984 | +2.06(+8.52%) |
Sep 29, 2017 | 24.03 | 24.58 | 23.80 | 24.18 | 710,408 | +0.29(+1.21%) |
Sep 28, 2017 | 24.12 | 24.12 | 23.62 | 23.89 | 383,629 | -0.10(-0.42%) |
Sep 27, 2017 | 23.49 | 23.99 | 607,861 | +0.39(+1.65%) | ||
Sep 26, 2017 | 25.16 | 25.42 | 23.28 | 23.60 | 801,986 | -1.46(-5.83%) |
Sep 25, 2017 | 25.84 | 26.02 | 25.01 | 25.06 | 542,665 | -0.75(-2.91%) |
Sep 22, 2017 | 26.60 | 26.71 | 25.62 | 25.81 | 478,363 | -0.87(-3.26%) |
Sep 21, 2017 | 25.79 | 26.70 | 25.51 | 26.68 | 483,660 | +0.91(+3.53%) |
Sep 20, 2017 | 26.00 | 26.40 | 25.45 | 25.77 | 725,478 | -0.23(-0.88%) |
Sep 19, 2017 | 25.26 | 26.00 | 25.06 | 26.00 | 545,756 | +0.70(+2.77%) |
Sep 18, 2017 | 24.45 | 25.54 | 24.43 | 25.30 | 805,342 | +1.18(+4.89%) |
Sep 15, 2017 | 24.25 | 23.44 | 24.12 | 732,733 | +0.51(+2.16%) | |
Sep 14, 2017 | 23.94 | 24.15 | 23.28 | 23.61 | 528,986 | -0.18(-0.76%) |
Sep 13, 2017 | 23.06 | 23.97 | 23.00 | 23.79 | 450,252 | +0.53(+2.28%) |
Sep 12, 2017 | 24.00 | 24.00 | 23.10 | 23.26 | 511,048 | -0.74(-3.08%) |
Sep 11, 2017 | 24.10 | 24.16 | 23.32 | 24.00 | 342,991 | +0.24(+1.01%) |
Sep 08, 2017 | 23.81 | 24.45 | 23.30 | 23.76 | 363,866 | -0.11(-0.46%) |
Sep 07, 2017 | 23.40 | 24.38 | 23.05 | 23.87 | 506,556 | +0.36(+1.53%) |
Sep 06, 2017 | 23.51 | 23.89 | 22.66 | 23.51 | 543,864 | +0.16(+0.69%) |
Sep 05, 2017 | 24.06 | 24.48 | 23.22 | 23.35 | 593,520 | -0.75(-3.11%) |
Sep 01, 2017 | 25.63 | 25.70 | 23.77 | 24.10 | 831,067 | -1.60(-6.23%) |
Aug 31, 2017 | 24.61 | 25.91 | 24.50 | 25.70 | 560,125 | +1.28(+5.24%) |
Aug 30, 2017 | 24.33 | 24.96 | 24.00 | 24.42 | 371,685 | +0.09(+0.37%) |
Aug 29, 2017 | 24.27 | 24.81 | 24.13 | 24.33 | 185,467 | -0.14(-0.57%) |
Aug 28, 2017 | 24.90 | 25.00 | 24.11 | 24.47 | 317,235 | -0.01(-0.04%) |
Aug 25, 2017 | 25.53 | 24.19 | 24.48 | 502,941 | -1.05(-4.11%) | |
Aug 24, 2017 | 24.12 | 25.78 | 23.84 | 25.53 | 716,885 | +1.82(+7.68%) |
Aug 23, 2017 | 22.72 | 23.98 | 22.63 | 23.71 | 519,806 | +0.82(+3.58%) |
Aug 22, 2017 | 22.46 | 22.96 | 22.24 | 22.89 | 249,387 | +0.45(+2.01%) |
Aug 21, 2017 | 22.13 | 22.51 | 21.99 | 22.44 | 270,128 | +0.32(+1.45%) |
Aug 18, 2017 | 21.83 | 22.41 | 21.83 | 22.12 | 340,584 | +0.08(+0.36%) |
Aug 17, 2017 | 22.13 | 22.61 | 21.85 | 22.04 | 254,284 | -0.23(-1.03%) |
Aug 16, 2017 | 22.46 | 22.83 | 22.08 | 22.27 | 164,200 | -0.06(-0.27%) |
Aug 15, 2017 | 22.68 | 22.68 | 22.28 | 22.33 | 186,058 | -0.36(-1.59%) |
Aug 14, 2017 | 22.98 | 23.02 | 21.94 | 22.69 | 335,817 | -0.14(-0.61%) |
Aug 11, 2017 | 21.87 | 22.98 | 21.87 | 22.83 | 284,919 | +0.96(+4.39%) |
Aug 10, 2017 | 21.50 | 22.41 | 21.50 | 21.87 | 328,394 | +0.10(+0.46%) |
Aug 09, 2017 | 21.31 | 23.10 | 21.02 | 21.77 | 457,264 | -0.48(-2.16%) |
Aug 08, 2017 | 22.28 | 23.11 | 22.02 | 22.25 | 338,020 | +0.01(+0.04%) |
Aug 07, 2017 | 22.31 | 22.40 | 21.85 | 22.24 | 426,054 | +0.04(+0.18%) |
Aug 04, 2017 | 22.00 | 22.54 | 21.99 | 22.20 | 457,481 | +0.19(+0.86%) |
Aug 03, 2017 | 22.53 | 23.00 | 21.91 | 22.01 | 292,182 | -0.52(-2.31%) |
Aug 02, 2017 | 22.51 | 22.77 | 21.91 | 22.53 | 348,583 | +0.18(+0.81%) |