Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.47 | 21.77 | 20.51 | 20.91 | 1,140,738 | -0.61(-2.83%) |
Oct 30, 2017 | 21.48 | 21.72 | 21.31 | 21.52 | 571,245 | -0.09(-0.42%) |
Oct 27, 2017 | 21.71 | 21.96 | 21.00 | 21.61 | 804,995 | -0.18(-0.83%) |
Oct 26, 2017 | 22.40 | 22.80 | 21.75 | 21.79 | 582,768 | -0.60(-2.68%) |
Oct 25, 2017 | 22.36 | 22.63 | 22.00 | 22.39 | 716,116 | +0.02(+0.09%) |
Oct 24, 2017 | 22.01 | 22.55 | 21.88 | 22.37 | 747,391 | +0.49(+2.24%) |
Oct 23, 2017 | 22.04 | 22.58 | 21.76 | 21.88 | 767,507 | -0.14(-0.64%) |
Oct 20, 2017 | 21.89 | 22.17 | 21.59 | 22.02 | 558,308 | +0.28(+1.29%) |
Oct 19, 2017 | 21.33 | 21.89 | 21.18 | 21.74 | 564,708 | +0.26(+1.21%) |
Oct 18, 2017 | 21.01 | 21.60 | 20.86 | 21.48 | 678,520 | +0.53(+2.53%) |
Oct 17, 2017 | 20.77 | 21.10 | 20.63 | 20.95 | 425,684 | +0.21(+1.01%) |
Oct 16, 2017 | 20.90 | 21.16 | 20.49 | 20.74 | 912,385 | -0.14(-0.67%) |
Oct 13, 2017 | 21.15 | 21.46 | 20.84 | 20.88 | 875,449 | -0.26(-1.23%) |
Oct 12, 2017 | 20.61 | 21.15 | 20.48 | 21.14 | 1,145,386 | +0.42(+2.03%) |
Oct 11, 2017 | 21.12 | 21.26 | 20.37 | 20.72 | 984,419 | -0.47(-2.22%) |
Oct 10, 2017 | 21.76 | 22.02 | 21.12 | 21.19 | 943,126 | -0.48(-2.22%) |
Oct 09, 2017 | 21.70 | 21.98 | 21.53 | 21.67 | 677,484 | -0.08(-0.37%) |
Oct 06, 2017 | 23.20 | 23.20 | 21.65 | 21.75 | 1,733,247 | -0.85(-3.76%) |
Oct 05, 2017 | 22.54 | 22.90 | 22.33 | 22.60 | 1,265,583 | +0.13(+0.58%) |
Oct 04, 2017 | 23.22 | 23.41 | 22.40 | 22.47 | 799,025 | -0.68(-2.94%) |
Oct 03, 2017 | 23.61 | 23.71 | 23.08 | 23.15 | 1,009,846 | -0.35(-1.49%) |
Oct 02, 2017 | 23.20 | 23.70 | 23.05 | 23.50 | 755,834 | +0.56(+2.44%) |
Sep 29, 2017 | 23.09 | 23.40 | 22.81 | 22.94 | 668,831 | -0.08(-0.35%) |
Sep 28, 2017 | 23.36 | 23.57 | 22.93 | 23.02 | 898,075 | -0.36(-1.54%) |
Sep 27, 2017 | 23.41 | 23.38 | 748,645 | +0.39(+1.70%) | ||
Sep 26, 2017 | 23.22 | 23.66 | 22.95 | 22.99 | 642,764 | -0.18(-0.78%) |
Sep 25, 2017 | 23.10 | 23.52 | 22.88 | 23.17 | 949,746 | +0.05(+0.22%) |
Sep 22, 2017 | 22.80 | 23.21 | 22.62 | 23.12 | 657,617 | +0.32(+1.40%) |
Sep 21, 2017 | 22.53 | 23.19 | 22.25 | 22.80 | 689,269 | +0.29(+1.29%) |
Sep 20, 2017 | 22.94 | 23.25 | 22.35 | 22.51 | 1,109,508 | -0.49(-2.13%) |
Sep 19, 2017 | 22.38 | 23.68 | 22.31 | 23.00 | 2,056,245 | +0.70(+3.14%) |
Sep 18, 2017 | 22.65 | 22.88 | 22.20 | 22.30 | 844,680 | -0.35(-1.55%) |
Sep 15, 2017 | 22.06 | 22.70 | 22.02 | 22.65 | 1,368,899 | +0.64(+2.91%) |
Sep 14, 2017 | 21.64 | 22.21 | 21.51 | 22.01 | 979,735 | +0.33(+1.52%) |
Sep 13, 2017 | 21.36 | 21.70 | 21.17 | 21.68 | 589,895 | +0.26(+1.21%) |
Sep 12, 2017 | 20.80 | 21.82 | 20.69 | 21.42 | 898,816 | +0.77(+3.73%) |
Sep 11, 2017 | 20.75 | 21.46 | 20.49 | 20.65 | 1,157,614 | +0.16(+0.78%) |
Sep 08, 2017 | 20.49 | 21.04 | 19.66 | 20.49 | 2,341,037 | -0.72(-3.39%) |
Sep 07, 2017 | 20.90 | 21.35 | 20.77 | 21.21 | 866,947 | +0.31(+1.48%) |
Sep 06, 2017 | 20.51 | 21.00 | 20.41 | 20.90 | 919,569 | +0.41(+2.00%) |
Sep 05, 2017 | 20.50 | 20.52 | 19.84 | 20.49 | 981,500 | -0.01(-0.05%) |
Sep 01, 2017 | 20.49 | 20.76 | 20.33 | 20.50 | 739,194 | +0.00(+0.00%) |
Aug 31, 2017 | 20.78 | 21.01 | 20.03 | 20.50 | 1,510,238 | -0.39(-1.87%) |
Aug 30, 2017 | 21.98 | 22.06 | 20.55 | 20.89 | 1,290,061 | -1.12(-5.09%) |
Aug 29, 2017 | 22.13 | 22.27 | 21.80 | 22.01 | 693,517 | -0.32(-1.43%) |
Aug 28, 2017 | 22.29 | 22.85 | 22.29 | 22.33 | 599,947 | +0.04(+0.18%) |
Aug 25, 2017 | 22.14 | 22.32 | 22.07 | 22.29 | 483,293 | +0.23(+1.04%) |
Aug 24, 2017 | 21.96 | 22.29 | 21.85 | 22.06 | 895,585 | +0.25(+1.15%) |
Aug 23, 2017 | 22.46 | 22.52 | 21.79 | 21.81 | 940,966 | -0.78(-3.45%) |
Aug 22, 2017 | 23.24 | 23.29 | 22.45 | 22.59 | 989,461 | -0.56(-2.42%) |
Aug 21, 2017 | 23.27 | 23.57 | 22.71 | 23.15 | 956,107 | +0.00(+0.00%) |
Aug 18, 2017 | 23.44 | 23.74 | 23.06 | 23.15 | 791,151 | -0.53(-2.24%) |
Aug 17, 2017 | 23.95 | 24.29 | 23.67 | 23.68 | 730,936 | -0.32(-1.33%) |
Aug 16, 2017 | 23.61 | 24.05 | 23.43 | 24.00 | 832,743 | +0.45(+1.91%) |
Aug 15, 2017 | 24.28 | 24.30 | 23.50 | 23.55 | 1,496,625 | -0.75(-3.09%) |
Aug 14, 2017 | 23.59 | 24.83 | 23.57 | 24.30 | 1,576,349 | +0.93(+3.98%) |
Aug 11, 2017 | 21.84 | 23.74 | 21.84 | 23.37 | 2,598,613 | +1.51(+6.91%) |
Aug 10, 2017 | 24.47 | 25.07 | 21.62 | 21.86 | 3,914,591 | -0.48(-2.15%) |
Aug 09, 2017 | 22.27 | 22.47 | 21.97 | 22.34 | 875,405 | +0.00(+0.00%) |
Aug 08, 2017 | 22.32 | 22.68 | 22.32 | 22.34 | 571,261 | -0.04(-0.18%) |
Aug 07, 2017 | 22.53 | 22.63 | 22.19 | 22.38 | 427,945 | -0.13(-0.58%) |
Aug 04, 2017 | 22.11 | 22.68 | 22.11 | 22.51 | 944,349 | +0.27(+1.21%) |
Aug 03, 2017 | 23.20 | 23.22 | 22.04 | 22.24 | 1,818,362 | -1.21(-5.16%) |
Aug 02, 2017 | 23.59 | 23.67 | 23.12 | 23.45 | 585,977 | -0.12(-0.51%) |