Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.05 | 21.05 | 20.77 | 20.84 | 30,795,924 | -0.26(-1.23%) |
Oct 30, 2017 | 21.23 | 20.83 | 21.09 | 37,916,928 | +0.18(+0.84%) | |
Oct 27, 2017 | 20.74 | 20.98 | 20.68 | 20.92 | 53,401,632 | +0.13(+0.62%) |
Oct 26, 2017 | 21.17 | 21.20 | 20.67 | 20.79 | 55,939,968 | -0.37(-1.75%) |
Oct 25, 2017 | 21.24 | 21.28 | 21.00 | 21.16 | 51,953,532 | -0.11(-0.52%) |
Oct 24, 2017 | 21.35 | 21.45 | 21.22 | 21.27 | 32,704,232 | -0.18(-0.82%) |
Oct 23, 2017 | 21.36 | 21.59 | 21.29 | 21.45 | 38,901,208 | -0.08(-0.39%) |
Oct 20, 2017 | 21.58 | 21.66 | 21.42 | 21.53 | 36,140,488 | -0.19(-0.90%) |
Oct 19, 2017 | 21.74 | 21.85 | 21.65 | 21.73 | 27,069,454 | +0.10(+0.47%) |
Oct 18, 2017 | 21.64 | 21.77 | 21.56 | 21.62 | 21,817,374 | -0.08(-0.38%) |
Oct 17, 2017 | 21.60 | 21.79 | 21.52 | 21.71 | 35,361,104 | -0.04(-0.17%) |
Oct 16, 2017 | 22.11 | 22.14 | 21.60 | 21.74 | 51,051,020 | -0.35(-1.59%) |
Oct 13, 2017 | 22.19 | 22.23 | 21.97 | 22.10 | 25,804,708 | +0.11(+0.51%) |
Oct 12, 2017 | 22.02 | 22.10 | 21.86 | 21.98 | 37,195,416 | -0.07(-0.34%) |
Oct 11, 2017 | 21.96 | 22.09 | 21.60 | 22.06 | 42,823,372 | +0.21(+0.98%) |
Oct 10, 2017 | 22.11 | 22.14 | 21.81 | 21.85 | 47,950,512 | -0.16(-0.72%) |
Oct 09, 2017 | 21.93 | 22.08 | 21.85 | 22.00 | 28,317,798 | +0.14(+0.64%) |
Oct 06, 2017 | 21.48 | 21.88 | 21.32 | 21.86 | 54,044,636 | +0.34(+1.59%) |
Oct 05, 2017 | 21.69 | 21.73 | 21.47 | 21.52 | 33,842,684 | -0.19(-0.85%) |
Oct 04, 2017 | 21.70 | 21.75 | 21.54 | 21.71 | 34,978,532 | +0.13(+0.60%) |
Oct 03, 2017 | 21.40 | 21.62 | 21.35 | 21.58 | 41,825,460 | +0.21(+1.00%) |
Oct 02, 2017 | 21.23 | 21.47 | 21.14 | 21.36 | 50,713,712 | +0.08(+0.39%) |
Sep 29, 2017 | 21.47 | 21.49 | 21.27 | 21.28 | 26,030,984 | -0.19(-0.86%) |
Sep 28, 2017 | 21.39 | 21.56 | 21.30 | 21.47 | 36,014,660 | +0.16(+0.74%) |
Sep 27, 2017 | 21.40 | 21.49 | 21.30 | 21.31 | 52,860,364 | -0.33(-1.54%) |
Sep 26, 2017 | 21.76 | 21.92 | 21.56 | 21.64 | 57,408,004 | -0.44(-2.01%) |
Sep 25, 2017 | 21.62 | 22.12 | 21.58 | 22.09 | 60,038,628 | +0.33(+1.53%) |
Sep 22, 2017 | 21.72 | 21.80 | 21.60 | 21.75 | 37,710,736 | +0.24(+1.12%) |
Sep 21, 2017 | 21.41 | 21.81 | 21.35 | 21.51 | 42,475,368 | -0.27(-1.23%) |
Sep 20, 2017 | 22.18 | 22.43 | 21.48 | 21.78 | 72,723,144 | -0.32(-1.47%) |
Sep 19, 2017 | 22.02 | 22.16 | 21.96 | 22.11 | 24,095,816 | +0.11(+0.51%) |
Sep 18, 2017 | 22.11 | 22.18 | 21.86 | 21.99 | 52,176,512 | -0.37(-1.66%) |
Sep 15, 2017 | 22.52 | 22.58 | 22.29 | 22.36 | 32,977,318 | -0.22(-0.98%) |
Sep 14, 2017 | 22.38 | 22.65 | 22.29 | 22.59 | 46,376,436 | +0.14(+0.62%) |
Sep 13, 2017 | 22.85 | 22.85 | 22.37 | 22.45 | 48,556,124 | -0.42(-1.82%) |
Sep 12, 2017 | 22.65 | 22.94 | 22.58 | 22.87 | 36,306,588 | +0.10(+0.45%) |
Sep 11, 2017 | 22.96 | 23.22 | 22.69 | 22.76 | 72,662,056 | -0.63(-2.69%) |
Sep 08, 2017 | 23.56 | 23.62 | 23.25 | 23.39 | 53,452,764 | -0.23(-0.98%) |
Sep 07, 2017 | 23.36 | 23.71 | 23.31 | 23.63 | 69,315,432 | +0.53(+2.29%) |
Sep 06, 2017 | 23.35 | 23.44 | 22.97 | 23.10 | 63,445,200 | -0.36(-1.54%) |
Sep 05, 2017 | 23.17 | 23.48 | 23.16 | 23.46 | 72,891,512 | +0.49(+2.14%) |
Sep 01, 2017 | 23.02 | 23.05 | 22.70 | 22.97 | 34,250,960 | +0.06(+0.24%) |
Aug 31, 2017 | 22.46 | 22.95 | 22.44 | 22.91 | 55,473,076 | +0.52(+2.32%) |
Aug 30, 2017 | 22.53 | 22.61 | 22.36 | 22.39 | 44,701,992 | -0.24(-1.06%) |
Aug 29, 2017 | 22.80 | 22.93 | 22.36 | 22.63 | 57,941,252 | +0.15(+0.66%) |
Aug 28, 2017 | 21.86 | 22.49 | 21.84 | 22.49 | 89,679,168 | +0.79(+3.63%) |
Aug 25, 2017 | 21.73 | 21.86 | 21.51 | 21.70 | 29,279,642 | +0.06(+0.26%) |
Aug 24, 2017 | 21.53 | 21.73 | 21.48 | 21.64 | 40,136,104 | +0.08(+0.39%) |
Aug 23, 2017 | 21.51 | 21.60 | 21.39 | 21.56 | 31,033,670 | +0.16(+0.74%) |
Aug 22, 2017 | 21.50 | 21.60 | 21.39 | 21.40 | 41,945,612 | -0.20(-0.94%) |
Aug 21, 2017 | 21.34 | 21.60 | 21.33 | 21.60 | 49,129,232 | +0.35(+1.66%) |
Aug 18, 2017 | 21.63 | 21.76 | 21.20 | 21.25 | 60,147,332 | -0.09(-0.43%) |
Aug 17, 2017 | 21.47 | 21.56 | 21.27 | 21.35 | 41,303,644 | -0.05(-0.22%) |
Aug 16, 2017 | 20.86 | 21.47 | 20.85 | 21.39 | 54,658,020 | +0.48(+2.31%) |
Aug 15, 2017 | 20.81 | 20.99 | 20.78 | 20.91 | 37,198,996 | -0.25(-1.18%) |
Aug 14, 2017 | 21.22 | 21.28 | 21.06 | 21.16 | 43,121,760 | -0.30(-1.38%) |
Aug 11, 2017 | 21.41 | 21.50 | 21.27 | 21.46 | 37,276,552 | +0.06(+0.30%) |
Aug 10, 2017 | 21.31 | 21.39 | 21.20 | 21.39 | 70,181,704 | +0.44(+2.12%) |
Aug 09, 2017 | 20.94 | 21.05 | 20.80 | 20.95 | 50,510,220 | +0.32(+1.57%) |
Aug 08, 2017 | 20.77 | 20.79 | 20.41 | 20.62 | 37,386,076 | +0.05(+0.23%) |
Aug 07, 2017 | 20.60 | 20.78 | 20.56 | 20.58 | 34,876,272 | -0.11(-0.54%) |
Aug 04, 2017 | 20.85 | 20.93 | 20.57 | 20.69 | 54,908,180 | -0.35(-1.67%) |
Aug 03, 2017 | 21.08 | 21.27 | 21.02 | 21.04 | 26,114,290 | -0.06(-0.31%) |
Aug 02, 2017 | 21.13 | 21.30 | 21.06 | 21.10 | 29,325,570 | -0.06(-0.26%) |