Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.20 | 25.37 | 25.06 | 25.26 | 2,286,031 | +0.47(+1.90%) |
Oct 30, 2017 | 24.79 | 24.81 | 24.71 | 24.79 | 694,079 | +0.22(+0.88%) |
Oct 27, 2017 | 24.44 | 24.63 | 24.37 | 24.57 | 1,214,729 | +0.22(+0.92%) |
Oct 26, 2017 | 24.29 | 24.50 | 24.20 | 24.34 | 3,745,015 | +0.07(+0.30%) |
Oct 25, 2017 | 24.13 | 24.30 | 24.09 | 24.27 | 1,218,878 | +0.48(+2.01%) |
Oct 24, 2017 | 23.81 | 23.85 | 23.72 | 23.80 | 1,301,372 | -0.10(-0.42%) |
Oct 23, 2017 | 23.82 | 24.01 | 23.71 | 23.90 | 949,374 | +0.43(+1.85%) |
Oct 20, 2017 | 23.50 | 23.55 | 23.42 | 23.46 | 1,005,332 | +0.01(+0.06%) |
Oct 19, 2017 | 23.41 | 23.61 | 23.35 | 23.45 | 1,782,196 | -0.01(-0.06%) |
Oct 18, 2017 | 23.41 | 23.51 | 23.35 | 23.46 | 1,106,934 | +0.20(+0.87%) |
Oct 17, 2017 | 23.50 | 23.51 | 23.14 | 23.26 | 958,165 | -0.22(-0.92%) |
Oct 16, 2017 | 23.19 | 23.52 | 23.17 | 23.48 | 2,208,097 | +0.36(+1.56%) |
Oct 13, 2017 | 23.14 | 23.18 | 23.11 | 23.12 | 788,490 | +0.04(+0.16%) |
Oct 12, 2017 | 23.01 | 23.13 | 22.96 | 23.08 | 2,256,936 | +0.09(+0.41%) |
Oct 11, 2017 | 22.92 | 23.02 | 22.85 | 22.99 | 1,780,703 | -0.01(-0.03%) |
Oct 10, 2017 | 23.13 | 23.14 | 22.91 | 22.99 | 1,433,918 | +0.05(+0.22%) |
Oct 09, 2017 | 23.00 | 23.00 | 22.91 | 22.94 | 1,261,432 | +0.11(+0.48%) |
Oct 06, 2017 | 22.99 | 22.95 | 22.80 | 22.83 | 1,849,525 | -0.15(-0.66%) |
Oct 05, 2017 | 23.03 | 23.10 | 22.92 | 22.99 | 4,602,803 | +0.09(+0.38%) |
Oct 04, 2017 | 23.01 | 23.03 | 22.83 | 22.90 | 1,906,736 | +0.07(+0.29%) |
Oct 03, 2017 | 22.88 | 22.88 | 22.78 | 22.83 | 2,584,600 | -0.21(-0.91%) |
Oct 02, 2017 | 23.14 | 23.16 | 22.96 | 23.04 | 2,614,935 | -0.02(-0.09%) |
Sep 29, 2017 | 23.07 | 23.16 | 22.95 | 23.07 | 2,164,634 | +0.18(+0.79%) |
Sep 28, 2017 | 23.31 | 22.79 | 22.88 | 3,430,469 | -0.48(-2.07%) | |
Sep 27, 2017 | 23.54 | 23.58 | 23.37 | 23.37 | 1,569,708 | -0.18(-0.77%) |
Sep 26, 2017 | 23.70 | 23.41 | 23.55 | 1,318,335 | -0.27(-1.12%) | |
Sep 25, 2017 | 23.75 | 23.99 | 23.67 | 23.82 | 2,425,188 | +0.07(+0.27%) |
Sep 22, 2017 | 23.54 | 23.80 | 23.70 | 23.75 | 2,264,420 | +0.22(+0.92%) |
Sep 21, 2017 | 23.70 | 23.72 | 23.53 | 23.54 | 1,841,230 | -0.20(-0.82%) |
Sep 20, 2017 | 23.90 | 23.93 | 23.73 | 23.73 | 2,680,266 | -0.20(-0.85%) |
Sep 19, 2017 | 24.00 | 23.81 | 23.93 | 3,615,244 | +0.48(+2.07%) | |
Sep 18, 2017 | 23.61 | 23.72 | 23.43 | 23.45 | 3,382,853 | -0.03(-0.12%) |
Sep 15, 2017 | 23.54 | 23.62 | 23.35 | 23.48 | 5,695,335 | +0.20(+0.87%) |
Sep 14, 2017 | 23.36 | 23.36 | 23.17 | 23.27 | 4,531,464 | +0.16(+0.69%) |
Sep 13, 2017 | 23.20 | 23.23 | 23.08 | 23.12 | 4,139,819 | -0.13(-0.56%) |
Sep 12, 2017 | 22.93 | 23.42 | 22.88 | 23.25 | 5,862,260 | +0.48(+2.13%) |
Sep 11, 2017 | 23.03 | 22.52 | 22.76 | 12,651,217 | +0.35(+1.58%) | |
Sep 08, 2017 | 22.99 | 23.16 | 22.23 | 22.41 | 18,422,722 | -0.52(-2.27%) |
Sep 07, 2017 | 23.47 | 22.63 | 22.93 | 15,818,863 | -0.01(-0.06%) | |
Sep 06, 2017 | 21.11 | 23.27 | 21.96 | 22.94 | 42,187,312 | +1.83(+8.66%) |
Sep 05, 2017 | 20.85 | 21.11 | 20.66 | 21.11 | 73,144,744 | +0.04(+0.17%) |
Sep 01, 2017 | 21.34 | 21.84 | 20.67 | 21.08 | 44,054,832 | -0.25(-1.19%) |
Aug 31, 2017 | 21.21 | 21.33 | 21.05 | 21.33 | 1,536,812 | +0.04(+0.17%) |
Aug 30, 2017 | 21.16 | 21.40 | 20.89 | 21.29 | 391,785 | +0.07(+0.34%) |
Aug 29, 2017 | 21.41 | 21.47 | 21.14 | 21.22 | 459,384 | -0.25(-1.15%) |
Aug 28, 2017 | 21.44 | 21.47 | 21.44 | 21.47 | 2,074 | -0.01(-0.03%) |
Aug 25, 2017 | 21.68 | 21.69 | 21.42 | 21.47 | 643,630 | +0.38(+1.78%) |
Aug 24, 2017 | 21.07 | 21.21 | 20.98 | 21.10 | 311,520 | +0.20(+0.97%) |
Aug 23, 2017 | 20.97 | 20.99 | 20.83 | 20.90 | 553,166 | -0.23(-1.10%) |
Aug 22, 2017 | 20.92 | 21.20 | 20.90 | 21.13 | 128,857 | +0.40(+1.95%) |
Aug 21, 2017 | 20.71 | 20.87 | 20.61 | 20.72 | 47,232 | +0.57(+2.83%) |
Aug 18, 2017 | 20.35 | 20.35 | 20.14 | 20.15 | 2,984 | -0.26(-1.28%) |