Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.93 | 20.03 | 19.35 | 19.48 | 2,459,804 | -0.35(-1.77%) |
Oct 30, 2017 | 19.65 | 20.18 | 19.48 | 19.83 | 2,881,022 | -0.20(-1.00%) |
Oct 27, 2017 | 21.69 | 21.77 | 19.96 | 20.03 | 5,606,610 | -1.61(-7.42%) |
Oct 26, 2017 | 22.34 | 22.54 | 21.56 | 21.64 | 3,241,644 | -0.55(-2.50%) |
Oct 25, 2017 | 22.19 | 22.57 | 21.94 | 22.19 | 3,762,690 | +0.29(+1.32%) |
Oct 24, 2017 | 22.19 | 22.75 | 21.79 | 21.90 | 5,329,664 | -0.68(-3.01%) |
Oct 23, 2017 | 22.30 | 22.88 | 22.16 | 22.58 | 2,098,559 | +0.07(+0.31%) |
Oct 20, 2017 | 23.41 | 23.45 | 22.50 | 22.51 | 2,671,389 | -0.50(-2.17%) |
Oct 19, 2017 | 23.10 | 23.20 | 22.63 | 23.01 | 3,271,473 | +0.75(+3.37%) |
Oct 18, 2017 | 22.04 | 22.61 | 21.84 | 22.26 | 3,427,887 | +0.00(+0.00%) |
Oct 17, 2017 | 22.30 | 23.17 | 21.95 | 22.26 | 3,902,183 | -0.08(-0.36%) |
Oct 16, 2017 | 21.92 | 22.65 | 21.89 | 22.34 | 3,709,075 | -0.67(-2.91%) |
Oct 13, 2017 | 22.88 | 23.50 | 22.77 | 23.01 | 4,939,041 | -0.94(-3.92%) |
Oct 12, 2017 | 24.34 | 24.57 | 23.55 | 23.95 | 3,919,872 | +0.83(+3.59%) |
Oct 11, 2017 | 23.45 | 24.05 | 23.01 | 23.12 | 2,629,249 | -0.50(-2.12%) |
Oct 10, 2017 | 24.19 | 24.29 | 23.39 | 23.62 | 4,000,752 | -2.13(-8.27%) |
Oct 09, 2017 | 25.51 | 26.04 | 25.30 | 25.75 | 1,418,654 | -0.29(-1.11%) |
Oct 06, 2017 | 25.71 | 26.32 | 25.68 | 26.04 | 3,925,378 | +2.01(+8.36%) |
Oct 05, 2017 | 24.88 | 24.92 | 23.35 | 24.03 | 3,613,325 | -1.34(-5.28%) |
Oct 04, 2017 | 24.58 | 25.48 | 24.18 | 25.37 | 3,278,166 | +0.77(+3.13%) |
Oct 03, 2017 | 24.40 | 24.72 | 24.10 | 24.60 | 1,876,974 | +0.25(+1.03%) |
Oct 02, 2017 | 24.69 | 24.97 | 24.21 | 24.35 | 3,739,178 | +1.33(+5.78%) |
Sep 29, 2017 | 23.14 | 23.43 | 22.76 | 23.02 | 2,555,206 | +0.01(+0.04%) |
Sep 28, 2017 | 21.75 | 23.47 | 21.58 | 23.01 | 4,662,059 | +0.58(+2.59%) |
Sep 27, 2017 | 22.97 | 22.19 | 22.43 | 3,508,296 | -0.17(-0.75%) | |
Sep 26, 2017 | 22.79 | 23.23 | 22.48 | 22.60 | 3,595,759 | +0.37(+1.66%) |
Sep 25, 2017 | 23.74 | 23.74 | 22.16 | 22.23 | 5,335,032 | -2.30(-9.38%) |
Sep 22, 2017 | 24.74 | 24.92 | 24.35 | 24.53 | 1,683,214 | +0.13(+0.53%) |
Sep 21, 2017 | 24.85 | 25.27 | 24.29 | 24.40 | 2,352,504 | -0.02(-0.08%) |
Sep 20, 2017 | 24.90 | 25.27 | 23.80 | 24.42 | 4,771,913 | -1.00(-3.93%) |
Sep 19, 2017 | 24.65 | 25.88 | 24.55 | 25.42 | 3,051,568 | +0.39(+1.56%) |
Sep 18, 2017 | 25.20 | 25.94 | 24.77 | 25.03 | 2,931,362 | +0.19(+0.76%) |
Sep 15, 2017 | 24.84 | 25.19 | 24.68 | 24.84 | 3,149,007 | -0.43(-1.70%) |
Sep 14, 2017 | 24.98 | 25.45 | 24.15 | 25.27 | 5,865,730 | -0.53(-2.05%) |
Sep 13, 2017 | 27.00 | 27.22 | 25.79 | 25.80 | 4,618,336 | -1.73(-6.28%) |
Sep 12, 2017 | 27.89 | 28.05 | 27.32 | 27.53 | 2,240,133 | -0.41(-1.46%) |
Sep 11, 2017 | 29.37 | 29.79 | 27.56 | 27.94 | 3,438,182 | -0.80(-2.79%) |
Sep 08, 2017 | 26.62 | 29.27 | 26.50 | 28.74 | 3,807,366 | +2.38(+9.03%) |
Sep 07, 2017 | 26.76 | 26.91 | 26.11 | 26.36 | 2,715,797 | +0.01(+0.04%) |
Sep 06, 2017 | 26.40 | 26.90 | 25.91 | 26.35 | 3,161,059 | -0.97(-3.55%) |
Sep 05, 2017 | 27.28 | 27.48 | 26.55 | 27.32 | 3,248,493 | -2.25(-7.61%) |
Sep 01, 2017 | 30.19 | 31.02 | 29.57 | 29.57 | 2,097,746 | -0.45(-1.50%) |
Aug 31, 2017 | 31.29 | 31.36 | 29.30 | 30.02 | 3,292,483 | -2.41(-7.43%) |
Aug 30, 2017 | 32.38 | 32.70 | 30.93 | 32.43 | 2,378,443 | +0.78(+2.46%) |
Aug 29, 2017 | 31.54 | 32.84 | 31.27 | 31.65 | 2,112,238 | +0.71(+2.29%) |
Aug 28, 2017 | 29.59 | 31.97 | 29.57 | 30.94 | 2,285,134 | +1.93(+6.65%) |
Aug 25, 2017 | 29.51 | 29.60 | 28.80 | 29.01 | 1,207,258 | -0.29(-0.99%) |
Aug 24, 2017 | 28.82 | 30.32 | 28.68 | 29.30 | 2,484,685 | +1.24(+4.42%) |
Aug 23, 2017 | 29.15 | 29.39 | 27.85 | 28.06 | 1,896,080 | -1.00(-3.44%) |
Aug 22, 2017 | 29.01 | 29.53 | 28.35 | 29.06 | 1,696,166 | -0.40(-1.36%) |
Aug 21, 2017 | 28.19 | 30.15 | 27.92 | 29.46 | 2,648,419 | +1.98(+7.21%) |
Aug 18, 2017 | 30.30 | 31.02 | 27.33 | 27.48 | 3,114,297 | -3.07(-10.05%) |
Aug 17, 2017 | 31.39 | 31.60 | 30.22 | 30.55 | 1,776,321 | -0.53(-1.71%) |
Aug 16, 2017 | 29.24 | 31.19 | 28.72 | 31.08 | 3,076,196 | +1.56(+5.28%) |
Aug 15, 2017 | 30.34 | 30.59 | 29.38 | 29.52 | 1,886,421 | -0.24(-0.81%) |
Aug 14, 2017 | 27.65 | 29.80 | 26.96 | 29.76 | 3,885,178 | +2.23(+8.10%) |
Aug 11, 2017 | 28.50 | 28.92 | 27.25 | 27.53 | 2,623,826 | -0.70(-2.48%) |
Aug 10, 2017 | 25.68 | 28.30 | 25.58 | 28.23 | 4,239,151 | +1.84(+6.97%) |
Aug 09, 2017 | 26.60 | 27.31 | 26.33 | 26.39 | 3,280,225 | -0.74(-2.73%) |
Aug 08, 2017 | 27.26 | 27.50 | 26.36 | 27.13 | 2,846,002 | +0.35(+1.31%) |
Aug 07, 2017 | 27.37 | 27.98 | 26.60 | 26.78 | 3,502,157 | +0.23(+0.87%) |
Aug 04, 2017 | 27.22 | 27.81 | 26.26 | 26.55 | 3,200,466 | -0.83(-3.03%) |
Aug 03, 2017 | 25.94 | 27.66 | 25.82 | 27.38 | 3,566,618 | +0.89(+3.36%) |
Aug 02, 2017 | 27.00 | 27.98 | 26.27 | 26.49 | 4,318,627 | -0.41(-1.52%) |