Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.91 | 20.53 | 19.89 | 20.46 | 4,927,056 | +0.68(+3.43%) |
Oct 30, 2017 | 20.04 | 20.88 | 19.73 | 19.78 | 6,553,209 | +0.02(+0.10%) |
Oct 27, 2017 | 19.76 | 20.18 | 19.60 | 19.76 | 4,732,075 | +0.11(+0.55%) |
Oct 26, 2017 | 19.98 | 20.37 | 19.44 | 19.65 | 7,847,993 | -0.19(-0.98%) |
Oct 25, 2017 | 20.91 | 21.05 | 18.85 | 19.85 | 14,322,266 | -1.13(-5.38%) |
Oct 24, 2017 | 21.16 | 21.34 | 20.86 | 20.97 | 4,917,562 | -0.23(-1.08%) |
Oct 23, 2017 | 21.47 | 21.52 | 20.93 | 21.20 | 5,844,838 | -0.21(-0.97%) |
Oct 20, 2017 | 22.24 | 22.32 | 21.36 | 21.41 | 6,830,093 | -0.62(-2.80%) |
Oct 19, 2017 | 22.26 | 22.56 | 21.96 | 22.03 | 6,928,945 | -0.79(-3.44%) |
Oct 18, 2017 | 22.54 | 23.23 | 22.42 | 22.81 | 5,258,676 | +0.42(+1.89%) |
Oct 17, 2017 | 23.24 | 23.83 | 22.32 | 22.39 | 9,218,460 | -0.69(-3.00%) |
Oct 16, 2017 | 22.26 | 23.29 | 22.22 | 23.08 | 10,249,187 | +1.04(+4.72%) |
Oct 13, 2017 | 21.60 | 22.35 | 21.48 | 22.04 | 5,342,084 | +0.46(+2.15%) |
Oct 12, 2017 | 22.05 | 22.14 | 21.52 | 21.58 | 5,412,745 | -0.43(-1.95%) |
Oct 11, 2017 | 21.50 | 22.07 | 21.42 | 22.01 | 5,016,350 | +0.49(+2.28%) |
Oct 10, 2017 | 21.31 | 22.07 | 21.22 | 21.52 | 6,980,854 | +0.39(+1.84%) |
Oct 09, 2017 | 21.48 | 21.54 | 21.02 | 21.13 | 4,259,625 | -0.34(-1.56%) |
Oct 06, 2017 | 21.01 | 21.50 | 20.95 | 21.46 | 4,404,702 | +0.38(+1.78%) |
Oct 05, 2017 | 21.36 | 21.42 | 20.85 | 21.09 | 4,981,178 | -0.24(-1.13%) |
Oct 04, 2017 | 21.64 | 21.69 | 21.22 | 21.33 | 6,027,685 | -0.34(-1.58%) |
Oct 03, 2017 | 21.70 | 21.89 | 21.50 | 21.67 | 6,135,845 | +0.25(+1.16%) |
Oct 02, 2017 | 21.19 | 21.68 | 20.87 | 21.42 | 7,809,273 | +0.38(+1.82%) |
Sep 29, 2017 | 21.67 | 21.77 | 20.89 | 21.04 | 11,502,728 | -0.74(-3.39%) |
Sep 28, 2017 | 21.81 | 21.85 | 21.18 | 21.78 | 8,017,593 | -0.15(-0.70%) |
Sep 27, 2017 | 21.93 | 7,081,836 | +0.11(+0.52%) | |||
Sep 26, 2017 | 22.73 | 22.91 | 21.77 | 21.82 | 11,993,617 | -0.77(-3.42%) |
Sep 25, 2017 | 23.10 | 22.21 | 22.59 | 9,460,506 | -0.89(-3.78%) | |
Sep 22, 2017 | 23.67 | 23.73 | 23.27 | 23.48 | 5,342,948 | -0.30(-1.27%) |
Sep 21, 2017 | 23.54 | 23.95 | 22.89 | 23.78 | 6,183,087 | +0.24(+1.03%) |
Sep 20, 2017 | 24.37 | 23.37 | 23.54 | 8,355,201 | -0.69(-2.85%) | |
Sep 19, 2017 | 24.93 | 24.04 | 24.23 | 7,256,620 | -0.54(-2.20%) | |
Sep 18, 2017 | 24.73 | 25.11 | 24.57 | 24.77 | 5,932,520 | +0.22(+0.90%) |
Sep 15, 2017 | 24.49 | 24.72 | 24.36 | 24.55 | 6,489,051 | -0.15(-0.60%) |
Sep 14, 2017 | 25.03 | 25.03 | 24.55 | 24.70 | 6,678,263 | -0.35(-1.39%) |
Sep 13, 2017 | 25.38 | 25.46 | 24.93 | 25.05 | 6,424,942 | -0.44(-1.74%) |
Sep 12, 2017 | 25.68 | 25.69 | 25.04 | 25.49 | 6,089,052 | -0.12(-0.47%) |
Sep 11, 2017 | 25.62 | 25.85 | 25.22 | 25.61 | 7,082,598 | +0.30(+1.17%) |
Sep 08, 2017 | 25.36 | 26.15 | 25.22 | 25.32 | 10,016,674 | -0.07(-0.29%) |
Sep 07, 2017 | 25.14 | 25.57 | 24.91 | 25.39 | 7,214,579 | +0.15(+0.59%) |
Sep 06, 2017 | 25.48 | 25.77 | 24.76 | 25.24 | 6,757,627 | -0.22(-0.87%) |
Sep 05, 2017 | 25.04 | 25.79 | 24.85 | 25.47 | 8,717,351 | -0.18(-0.71%) |
Sep 01, 2017 | 26.00 | 26.10 | 24.85 | 25.65 | 12,800,037 | -0.22(-0.86%) |
Aug 31, 2017 | 25.22 | 25.91 | 24.60 | 25.87 | 24,271,138 | +1.65(+6.82%) |
Aug 30, 2017 | 23.22 | 24.38 | 23.19 | 24.22 | 15,597,525 | +1.34(+5.84%) |
Aug 29, 2017 | 22.02 | 23.28 | 21.95 | 22.88 | 11,229,442 | +0.13(+0.59%) |
Aug 28, 2017 | 23.89 | 23.95 | 22.02 | 22.75 | 23,319,508 | -1.15(-4.80%) |
Aug 25, 2017 | 25.79 | 25.97 | 23.57 | 23.89 | 22,734,776 | -1.60(-6.29%) |
Aug 24, 2017 | 25.11 | 25.70 | 24.87 | 25.50 | 20,998,398 | +0.83(+3.38%) |
Aug 23, 2017 | 24.21 | 25.41 | 24.02 | 24.67 | 24,355,558 | +0.48(+2.00%) |
Aug 22, 2017 | 27.10 | 27.16 | 24.17 | 24.18 | 66,378,452 | -6.08(-20.10%) |
Aug 21, 2017 | 30.13 | 30.29 | 29.41 | 30.27 | 8,938,858 | +0.85(+2.88%) |
Aug 18, 2017 | 29.75 | 30.07 | 29.20 | 29.42 | 6,326,253 | -0.13(-0.43%) |
Aug 17, 2017 | 29.88 | 30.64 | 29.47 | 29.55 | 5,838,329 | -0.07(-0.25%) |
Aug 16, 2017 | 30.08 | 30.51 | 29.53 | 29.62 | 4,324,404 | -0.07(-0.25%) |
Aug 15, 2017 | 30.12 | 30.27 | 29.47 | 29.69 | 3,719,662 | -0.23(-0.76%) |
Aug 14, 2017 | 29.20 | 30.19 | 29.07 | 29.92 | 5,758,932 | +1.66(+5.87%) |
Aug 11, 2017 | 28.07 | 28.59 | 27.19 | 28.26 | 7,113,699 | -0.32(-1.10%) |
Aug 10, 2017 | 30.06 | 30.28 | 28.33 | 28.58 | 6,831,364 | -1.87(-6.13%) |
Aug 09, 2017 | 30.28 | 30.73 | 29.84 | 30.45 | 8,970,362 | -0.30(-0.98%) |
Aug 08, 2017 | 31.21 | 31.35 | 30.49 | 30.75 | 4,388,922 | -0.13(-0.41%) |
Aug 07, 2017 | 29.83 | 31.00 | 29.51 | 30.88 | 6,565,533 | +1.30(+4.40%) |
Aug 04, 2017 | 29.94 | 30.09 | 29.53 | 29.57 | 3,271,743 | -0.34(-1.12%) |
Aug 03, 2017 | 29.33 | 30.00 | 29.06 | 29.91 | 3,451,997 | +0.44(+1.48%) |
Aug 02, 2017 | 30.45 | 31.10 | 28.73 | 29.47 | 7,860,709 | -0.77(-2.53%) |