Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.56 | 20.58 | 20.09 | 20.11 | 2,660,564 | -0.41(-2.01%) |
Oct 30, 2017 | 20.58 | 20.73 | 20.46 | 20.53 | 1,574,465 | -0.18(-0.89%) |
Oct 27, 2017 | 21.82 | 21.87 | 20.16 | 20.71 | 13,500,171 | -1.23(-5.61%) |
Oct 26, 2017 | 21.96 | 22.03 | 21.79 | 21.94 | 2,603,363 | +0.12(+0.55%) |
Oct 25, 2017 | 21.73 | 21.87 | 21.68 | 21.82 | 2,705,008 | +0.16(+0.72%) |
Oct 24, 2017 | 21.59 | 21.74 | 21.50 | 21.67 | 1,618,502 | +0.00(+0.00%) |
Oct 23, 2017 | 21.91 | 21.97 | 21.56 | 21.67 | 1,437,528 | -0.24(-1.09%) |
Oct 20, 2017 | 21.76 | 22.09 | 21.73 | 21.90 | 1,527,958 | +0.17(+0.76%) |
Oct 19, 2017 | 21.53 | 21.79 | 21.42 | 21.74 | 671,707 | +0.10(+0.47%) |
Oct 18, 2017 | 21.70 | 21.79 | 21.45 | 21.64 | 1,129,087 | -0.09(-0.42%) |
Oct 17, 2017 | 21.36 | 21.79 | 21.22 | 21.73 | 1,308,015 | +0.44(+2.07%) |
Oct 16, 2017 | 21.42 | 21.45 | 20.92 | 21.29 | 1,662,014 | -0.12(-0.56%) |
Oct 13, 2017 | 21.28 | 21.45 | 21.22 | 21.41 | 1,010,915 | +0.12(+0.56%) |
Oct 12, 2017 | 21.56 | 21.58 | 21.28 | 21.29 | 1,100,694 | -0.38(-1.74%) |
Oct 11, 2017 | 21.55 | 21.67 | 21.44 | 21.67 | 1,462,370 | +0.15(+0.68%) |
Oct 10, 2017 | 21.35 | 21.71 | 21.35 | 21.52 | 1,959,317 | -0.06(-0.26%) |
Oct 09, 2017 | 21.89 | 22.04 | 21.48 | 21.57 | 883,097 | -0.53(-2.41%) |
Oct 06, 2017 | 22.47 | 22.47 | 21.90 | 22.11 | 1,086,892 | -0.46(-2.04%) |
Oct 05, 2017 | 22.66 | 22.80 | 22.54 | 22.57 | 2,659,301 | -0.07(-0.33%) |
Oct 04, 2017 | 22.65 | 22.74 | 22.58 | 22.64 | 507,908 | +0.03(+0.12%) |
Oct 03, 2017 | 22.67 | 22.69 | 22.53 | 22.61 | 824,386 | -0.03(-0.12%) |
Oct 02, 2017 | 22.73 | 22.84 | 22.56 | 22.64 | 2,172,179 | -0.03(-0.12%) |
Sep 29, 2017 | 22.45 | 22.79 | 22.40 | 22.67 | 866,330 | +0.18(+0.82%) |
Sep 28, 2017 | 22.51 | 22.64 | 22.27 | 22.48 | 1,044,638 | -0.08(-0.37%) |
Sep 27, 2017 | 22.79 | 22.92 | 22.38 | 22.57 | 825,023 | -0.22(-0.97%) |
Sep 26, 2017 | 22.92 | 23.02 | 22.75 | 22.79 | 658,109 | -0.17(-0.76%) |
Sep 25, 2017 | 22.89 | 23.02 | 22.75 | 22.96 | 747,274 | -0.06(-0.24%) |
Sep 22, 2017 | 23.04 | 23.09 | 22.92 | 23.02 | 1,152,279 | +0.04(+0.16%) |
Sep 21, 2017 | 22.88 | 23.03 | 22.67 | 22.98 | 1,334,047 | +0.09(+0.40%) |
Sep 20, 2017 | 22.91 | 23.04 | 22.76 | 22.89 | 558,065 | +0.02(+0.08%) |
Sep 19, 2017 | 23.06 | 23.18 | 22.84 | 22.87 | 1,338,474 | -0.25(-1.07%) |
Sep 18, 2017 | 23.03 | 23.26 | 22.98 | 23.12 | 1,385,904 | +0.10(+0.44%) |
Sep 15, 2017 | 23.03 | 23.20 | 22.96 | 23.02 | 1,684,072 | -0.03(-0.12%) |
Sep 14, 2017 | 23.18 | 23.25 | 22.96 | 23.04 | 1,584,663 | -0.14(-0.59%) |
Sep 13, 2017 | 23.14 | 23.24 | 22.92 | 23.18 | 1,289,153 | +0.05(+0.20%) |
Sep 12, 2017 | 23.11 | 23.19 | 22.98 | 23.14 | 960,132 | -0.01(-0.04%) |
Sep 11, 2017 | 23.16 | 23.28 | 22.94 | 23.15 | 892,973 | +0.17(+0.72%) |
Sep 08, 2017 | 22.78 | 23.07 | 22.65 | 22.98 | 797,191 | +0.17(+0.72%) |
Sep 07, 2017 | 22.92 | 23.20 | 22.68 | 22.81 | 682,368 | -0.13(-0.56%) |
Sep 06, 2017 | 22.98 | 23.20 | 22.82 | 22.94 | 987,491 | +0.03(+0.12%) |
Sep 05, 2017 | 23.47 | 23.47 | 22.80 | 22.92 | 1,661,936 | -0.59(-2.50%) |
Sep 01, 2017 | 23.86 | 23.88 | 23.39 | 23.50 | 872,384 | -0.23(-0.97%) |
Aug 31, 2017 | 23.87 | 23.88 | 23.52 | 23.73 | 1,113,204 | -0.12(-0.50%) |
Aug 30, 2017 | 23.94 | 23.98 | 23.65 | 23.85 | 921,909 | -0.05(-0.19%) |
Aug 29, 2017 | 23.80 | 24.03 | 23.72 | 23.90 | 1,387,907 | -0.03(-0.12%) |
Aug 28, 2017 | 24.16 | 24.21 | 23.82 | 23.93 | 1,270,110 | -0.27(-1.10%) |
Aug 25, 2017 | 23.78 | 24.28 | 23.64 | 24.19 | 3,202,115 | +0.48(+2.01%) |
Aug 24, 2017 | 23.80 | 23.80 | 23.61 | 23.71 | 1,159,574 | +0.04(+0.16%) |
Aug 23, 2017 | 23.37 | 23.78 | 23.37 | 23.68 | 1,180,883 | +0.06(+0.27%) |
Aug 22, 2017 | 23.54 | 23.80 | 23.54 | 23.61 | 1,171,455 | -0.03(-0.12%) |
Aug 21, 2017 | 23.45 | 23.76 | 23.33 | 23.64 | 839,949 | +0.27(+1.14%) |
Aug 18, 2017 | 23.49 | 23.60 | 23.15 | 23.37 | 1,065,772 | -0.14(-0.59%) |
Aug 17, 2017 | 23.71 | 23.80 | 23.45 | 23.51 | 526,931 | -0.27(-1.12%) |
Aug 16, 2017 | 23.87 | 23.93 | 23.56 | 23.78 | 700,530 | -0.03(-0.12%) |
Aug 15, 2017 | 23.83 | 24.00 | 23.62 | 23.81 | 746,952 | +0.01(+0.04%) |
Aug 14, 2017 | 23.96 | 24.00 | 23.73 | 23.80 | 1,285,242 | +0.00(+0.00%) |
Aug 11, 2017 | 23.58 | 24.06 | 23.58 | 23.80 | 1,172,814 | -0.10(-0.42%) |
Aug 10, 2017 | 23.86 | 23.97 | 23.61 | 23.90 | 1,944,340 | -0.17(-0.73%) |
Aug 09, 2017 | 24.02 | 24.12 | 23.75 | 24.07 | 2,235,868 | -0.10(-0.42%) |
Aug 08, 2017 | 24.14 | 24.48 | 24.01 | 24.17 | 870,823 | +0.01(+0.04%) |
Aug 07, 2017 | 24.38 | 24.38 | 23.94 | 24.16 | 907,320 | -0.15(-0.60%) |
Aug 04, 2017 | 24.53 | 24.17 | 24.31 | 1,034,797 | -0.06(-0.23%) | |
Aug 03, 2017 | 24.62 | 24.73 | 24.33 | 24.37 | 1,046,767 | -0.25(-1.01%) |
Aug 02, 2017 | 24.89 | 25.02 | 24.51 | 24.62 | 1,566,474 | -0.44(-1.76%) |