Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.32 | 23.60 | 23.18 | 23.46 | 1,550,203 | +0.19(+0.80%) |
Oct 30, 2017 | 23.74 | 23.74 | 23.04 | 23.27 | 1,934,233 | -0.61(-2.55%) |
Oct 27, 2017 | 23.46 | 23.97 | 23.41 | 23.88 | 1,620,307 | +0.23(+0.99%) |
Oct 26, 2017 | 23.46 | 23.90 | 23.08 | 23.65 | 3,207,681 | +0.28(+1.20%) |
Oct 25, 2017 | 23.32 | 23.58 | 22.87 | 23.37 | 3,303,437 | +0.23(+1.01%) |
Oct 24, 2017 | 23.08 | 23.32 | 22.94 | 23.13 | 1,865,997 | +0.00(+0.00%) |
Oct 23, 2017 | 23.27 | 23.37 | 23.04 | 23.13 | 1,510,328 | -0.09(-0.40%) |
Oct 20, 2017 | 23.23 | 23.32 | 23.04 | 23.23 | 1,997,621 | +0.37(+1.64%) |
Oct 19, 2017 | 22.80 | 23.08 | 22.64 | 22.85 | 1,741,418 | -0.19(-0.81%) |
Oct 18, 2017 | 22.94 | 23.13 | 22.78 | 23.04 | 1,511,895 | +0.33(+1.44%) |
Oct 17, 2017 | 23.04 | 23.13 | 22.57 | 22.71 | 1,534,029 | -0.33(-1.42%) |
Oct 16, 2017 | 22.94 | 23.15 | 22.85 | 23.04 | 1,427,980 | +0.19(+0.82%) |
Oct 13, 2017 | 22.66 | 22.94 | 22.38 | 22.85 | 2,608,471 | +0.00(+0.00%) |
Oct 12, 2017 | 23.32 | 23.32 | 22.71 | 22.85 | 1,519,960 | -0.42(-1.81%) |
Oct 11, 2017 | 23.37 | 23.41 | 23.08 | 23.27 | 1,195,555 | -0.14(-0.60%) |
Oct 10, 2017 | 23.18 | 23.46 | 23.04 | 23.41 | 1,563,459 | +0.28(+1.21%) |
Oct 09, 2017 | 23.04 | 23.23 | 22.85 | 23.13 | 1,606,709 | +0.14(+0.61%) |
Oct 06, 2017 | 22.99 | 23.08 | 22.66 | 22.99 | 2,270,782 | +0.19(+0.82%) |
Oct 05, 2017 | 22.71 | 23.18 | 22.52 | 22.80 | 1,797,560 | +0.23(+1.04%) |
Oct 04, 2017 | 23.08 | 23.13 | 22.57 | 22.57 | 3,517,658 | -0.47(-2.03%) |
Oct 03, 2017 | 23.41 | 23.41 | 22.85 | 23.04 | 3,609,866 | -0.23(-1.01%) |
Oct 02, 2017 | 23.08 | 23.32 | 22.62 | 23.27 | 4,059,801 | +0.19(+0.81%) |
Sep 29, 2017 | 23.13 | 23.46 | 22.94 | 23.08 | 38,837,628 | -0.14(-0.60%) |
Sep 28, 2017 | 23.18 | 23.27 | 22.85 | 23.23 | 1,991,879 | +0.00(+0.00%) |
Sep 27, 2017 | 22.90 | 23.51 | 22.71 | 23.23 | 2,505,072 | +0.66(+2.90%) |
Sep 26, 2017 | 22.52 | 22.62 | 22.29 | 22.57 | 1,451,289 | +0.14(+0.63%) |
Sep 25, 2017 | 22.20 | 22.55 | 22.20 | 22.43 | 1,281,258 | +0.14(+0.63%) |
Sep 22, 2017 | 22.01 | 22.29 | 21.91 | 22.29 | 890,355 | +0.23(+1.06%) |
Sep 21, 2017 | 21.82 | 22.15 | 21.82 | 22.05 | 656,813 | +0.19(+0.86%) |
Sep 20, 2017 | 21.59 | 21.94 | 21.45 | 21.87 | 1,108,017 | +0.28(+1.30%) |
Sep 19, 2017 | 21.45 | 21.77 | 21.35 | 21.59 | 698,096 | +0.09(+0.44%) |
Sep 18, 2017 | 21.07 | 21.59 | 21.07 | 21.49 | 1,132,461 | +0.47(+2.23%) |
Sep 15, 2017 | 20.88 | 21.16 | 20.79 | 21.02 | 4,227,075 | +0.19(+0.90%) |
Sep 14, 2017 | 20.98 | 21.12 | 20.74 | 20.84 | 1,883,849 | -0.14(-0.67%) |
Sep 13, 2017 | 20.74 | 20.98 | 20.70 | 20.98 | 1,216,155 | +0.14(+0.67%) |
Sep 12, 2017 | 20.70 | 20.84 | 20.60 | 20.84 | 1,328,418 | +0.23(+1.14%) |
Sep 11, 2017 | 20.37 | 20.84 | 20.32 | 20.60 | 1,687,401 | +0.66(+3.29%) |
Sep 08, 2017 | 19.81 | 20.13 | 19.76 | 19.95 | 2,134,898 | +0.14(+0.71%) |
Sep 07, 2017 | 20.37 | 20.42 | 19.67 | 19.81 | 1,988,172 | -0.56(-2.76%) |
Sep 06, 2017 | 20.56 | 20.74 | 20.25 | 20.37 | 1,254,669 | -0.14(-0.69%) |
Sep 05, 2017 | 20.98 | 21.12 | 20.46 | 20.51 | 1,681,312 | -0.61(-2.88%) |
Sep 01, 2017 | 21.12 | 21.31 | 20.93 | 21.12 | 1,465,605 | +0.09(+0.45%) |
Aug 31, 2017 | 20.88 | 21.07 | 20.79 | 21.02 | 2,152,303 | +0.19(+0.90%) |
Aug 30, 2017 | 20.84 | 20.93 | 20.70 | 20.84 | 840,081 | +0.05(+0.23%) |
Aug 29, 2017 | 20.51 | 20.84 | 20.51 | 20.79 | 923,787 | -0.05(-0.23%) |
Aug 28, 2017 | 21.12 | 21.16 | 20.70 | 20.84 | 901,298 | -0.28(-1.33%) |
Aug 25, 2017 | 20.93 | 21.19 | 20.88 | 21.12 | 704,098 | +0.23(+1.12%) |
Aug 24, 2017 | 20.93 | 20.93 | 20.65 | 20.88 | 1,213,456 | +0.09(+0.45%) |
Aug 23, 2017 | 20.60 | 20.98 | 20.46 | 20.79 | 1,115,794 | +0.05(+0.23%) |
Aug 22, 2017 | 20.74 | 20.93 | 20.65 | 20.74 | 992,382 | +0.14(+0.68%) |
Aug 21, 2017 | 20.46 | 20.84 | 20.42 | 20.60 | 1,253,434 | +0.09(+0.46%) |
Aug 18, 2017 | 20.37 | 20.65 | 20.28 | 20.51 | 1,140,206 | -0.05(-0.23%) |
Aug 17, 2017 | 21.16 | 21.26 | 20.51 | 20.56 | 1,998,285 | -0.61(-2.88%) |
Aug 16, 2017 | 20.98 | 21.31 | 20.98 | 21.16 | 1,147,265 | +0.28(+1.35%) |
Aug 15, 2017 | 21.45 | 21.54 | 20.84 | 20.88 | 1,189,718 | -0.33(-1.55%) |
Aug 14, 2017 | 20.88 | 21.31 | 20.79 | 21.21 | 1,482,876 | +0.61(+2.95%) |
Aug 11, 2017 | 20.70 | 20.84 | 20.42 | 20.60 | 2,105,621 | -0.19(-0.90%) |
Aug 10, 2017 | 20.79 | 20.88 | 20.51 | 20.79 | 1,840,010 | -0.19(-0.89%) |
Aug 09, 2017 | 20.93 | 21.07 | 20.77 | 20.98 | 1,632,203 | -0.19(-0.88%) |
Aug 08, 2017 | 21.12 | 21.68 | 21.02 | 21.16 | 1,053,543 | +0.00(+0.00%) |
Aug 07, 2017 | 21.63 | 21.75 | 21.12 | 21.16 | 944,100 | -0.47(-2.16%) |
Aug 04, 2017 | 21.77 | 21.77 | 21.54 | 21.63 | 1,088,699 | +0.05(+0.22%) |
Aug 03, 2017 | 21.54 | 21.68 | 21.31 | 21.59 | 1,981,583 | +0.07(+0.30%) |
Aug 02, 2017 | 21.66 | 21.66 | 21.31 | 21.52 | 1,252,081 | -0.05(-0.22%) |