Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.23 | 21.25 | 20.75 | 20.77 | 2,576,680 | -0.43(-2.01%) |
Oct 30, 2017 | 21.25 | 21.40 | 21.13 | 21.19 | 1,524,824 | -0.19(-0.89%) |
Oct 27, 2017 | 22.53 | 22.58 | 20.82 | 21.38 | 13,074,529 | -1.27(-5.61%) |
Oct 26, 2017 | 22.67 | 22.75 | 22.50 | 22.66 | 2,521,282 | +0.12(+0.55%) |
Oct 25, 2017 | 22.44 | 22.58 | 22.38 | 22.53 | 2,619,723 | +0.16(+0.72%) |
Oct 24, 2017 | 22.30 | 22.45 | 22.20 | 22.37 | 1,567,473 | +0.00(+0.00%) |
Oct 23, 2017 | 22.63 | 22.69 | 22.26 | 22.37 | 1,392,204 | -0.25(-1.09%) |
Oct 20, 2017 | 22.47 | 22.81 | 22.44 | 22.62 | 1,479,783 | +0.17(+0.76%) |
Oct 19, 2017 | 22.23 | 22.50 | 22.11 | 22.45 | 650,529 | +0.10(+0.47%) |
Oct 18, 2017 | 22.41 | 22.50 | 22.15 | 22.34 | 1,093,488 | -0.09(-0.42%) |
Oct 17, 2017 | 22.06 | 22.50 | 21.92 | 22.44 | 1,266,775 | +0.46(+2.07%) |
Oct 16, 2017 | 22.11 | 22.15 | 21.60 | 21.98 | 1,609,613 | -0.12(-0.56%) |
Oct 13, 2017 | 21.97 | 22.15 | 21.92 | 22.11 | 979,042 | +0.12(+0.56%) |
Oct 12, 2017 | 22.27 | 22.29 | 21.97 | 21.98 | 1,065,990 | -0.39(-1.74%) |
Oct 11, 2017 | 22.25 | 22.37 | 22.13 | 22.37 | 1,416,264 | +0.15(+0.68%) |
Oct 10, 2017 | 22.05 | 22.42 | 22.05 | 22.22 | 1,897,542 | -0.06(-0.26%) |
Oct 09, 2017 | 22.60 | 22.76 | 22.18 | 22.28 | 855,255 | -0.55(-2.41%) |
Oct 06, 2017 | 23.21 | 23.21 | 22.61 | 22.83 | 1,052,624 | -0.47(-2.04%) |
Oct 05, 2017 | 23.40 | 23.54 | 23.27 | 23.30 | 2,575,457 | -0.08(-0.32%) |
Oct 04, 2017 | 23.39 | 23.48 | 23.32 | 23.38 | 491,894 | +0.03(+0.12%) |
Oct 03, 2017 | 23.41 | 23.43 | 23.26 | 23.35 | 798,395 | -0.03(-0.12%) |
Oct 02, 2017 | 23.47 | 23.59 | 23.29 | 23.38 | 2,103,693 | -0.03(-0.12%) |
Sep 29, 2017 | 23.18 | 23.53 | 23.13 | 23.41 | 839,016 | +0.19(+0.82%) |
Sep 28, 2017 | 23.24 | 23.38 | 23.00 | 23.22 | 1,011,702 | -0.09(-0.37%) |
Sep 27, 2017 | 23.53 | 23.67 | 23.11 | 23.30 | 799,011 | -0.23(-0.97%) |
Sep 26, 2017 | 23.67 | 23.77 | 23.49 | 23.53 | 637,360 | -0.18(-0.76%) |
Sep 25, 2017 | 23.63 | 23.77 | 23.49 | 23.71 | 723,714 | -0.06(-0.24%) |
Sep 22, 2017 | 23.79 | 23.84 | 23.67 | 23.77 | 1,115,950 | +0.04(+0.16%) |
Sep 21, 2017 | 23.62 | 23.78 | 23.41 | 23.73 | 1,291,986 | +0.09(+0.40%) |
Sep 20, 2017 | 23.65 | 23.79 | 23.50 | 23.63 | 540,470 | +0.02(+0.08%) |
Sep 19, 2017 | 23.81 | 23.94 | 23.59 | 23.61 | 1,296,274 | -0.26(-1.07%) |
Sep 18, 2017 | 23.78 | 24.01 | 23.73 | 23.87 | 1,342,208 | +0.10(+0.44%) |
Sep 15, 2017 | 23.78 | 23.96 | 23.71 | 23.77 | 1,630,975 | -0.03(-0.12%) |
Sep 14, 2017 | 23.94 | 24.00 | 23.71 | 23.79 | 1,534,700 | -0.14(-0.59%) |
Sep 13, 2017 | 23.89 | 23.99 | 23.67 | 23.94 | 1,248,507 | +0.05(+0.20%) |
Sep 12, 2017 | 23.86 | 23.95 | 23.73 | 23.89 | 929,860 | -0.01(-0.04%) |
Sep 11, 2017 | 23.92 | 24.04 | 23.69 | 23.90 | 864,819 | +0.17(+0.72%) |
Sep 08, 2017 | 23.52 | 23.82 | 23.39 | 23.73 | 772,056 | +0.17(+0.72%) |
Sep 07, 2017 | 23.66 | 23.96 | 23.42 | 23.56 | 660,854 | -0.13(-0.56%) |
Sep 06, 2017 | 23.73 | 23.96 | 23.57 | 23.69 | 956,357 | +0.03(+0.12%) |
Sep 05, 2017 | 24.23 | 24.23 | 23.54 | 23.66 | 1,609,537 | -0.61(-2.50%) |
Sep 01, 2017 | 24.64 | 24.66 | 24.15 | 24.27 | 844,879 | -0.24(-0.97%) |
Aug 31, 2017 | 24.65 | 24.66 | 24.29 | 24.51 | 1,078,106 | -0.12(-0.50%) |
Aug 30, 2017 | 24.72 | 24.76 | 24.42 | 24.63 | 892,843 | -0.05(-0.19%) |
Aug 29, 2017 | 24.57 | 24.81 | 24.50 | 24.68 | 1,344,149 | -0.03(-0.11%) |
Aug 28, 2017 | 24.95 | 25.00 | 24.59 | 24.70 | 1,230,065 | -0.28(-1.10%) |
Aug 25, 2017 | 24.55 | 25.07 | 24.41 | 24.98 | 3,101,156 | +0.49(+2.01%) |
Aug 24, 2017 | 24.57 | 24.57 | 24.38 | 24.49 | 1,123,014 | +0.04(+0.16%) |
Aug 23, 2017 | 24.14 | 24.55 | 24.14 | 24.45 | 1,143,652 | +0.07(+0.27%) |
Aug 22, 2017 | 24.31 | 24.57 | 24.31 | 24.38 | 1,134,521 | -0.03(-0.12%) |
Aug 21, 2017 | 24.21 | 24.53 | 24.09 | 24.41 | 813,466 | +0.28(+1.14%) |
Aug 18, 2017 | 24.25 | 24.37 | 23.91 | 24.14 | 1,032,169 | -0.14(-0.59%) |
Aug 17, 2017 | 24.48 | 24.57 | 24.21 | 24.28 | 510,318 | -0.28(-1.12%) |
Aug 16, 2017 | 24.65 | 24.70 | 24.33 | 24.55 | 678,443 | -0.03(-0.12%) |
Aug 15, 2017 | 24.61 | 24.78 | 24.39 | 24.58 | 723,402 | +0.01(+0.04%) |
Aug 14, 2017 | 24.74 | 24.78 | 24.51 | 24.57 | 1,244,720 | +0.00(+0.00%) |
Aug 11, 2017 | 24.34 | 24.85 | 24.34 | 24.57 | 1,135,837 | -0.10(-0.42%) |
Aug 10, 2017 | 24.64 | 24.75 | 24.38 | 24.68 | 1,883,038 | -0.18(-0.72%) |
Aug 09, 2017 | 24.80 | 24.90 | 24.53 | 24.86 | 2,165,374 | -0.10(-0.42%) |
Aug 08, 2017 | 24.92 | 25.27 | 24.80 | 24.96 | 843,367 | +0.01(+0.04%) |
Aug 07, 2017 | 25.17 | 25.17 | 24.72 | 24.95 | 878,713 | -0.15(-0.60%) |
Aug 04, 2017 | 25.33 | 24.96 | 25.10 | 1,002,171 | -0.06(-0.23%) | |
Aug 03, 2017 | 25.42 | 25.53 | 25.12 | 25.16 | 1,013,764 | -0.26(-1.01%) |
Aug 02, 2017 | 25.70 | 25.83 | 25.31 | 25.42 | 1,517,085 | -0.46(-1.76%) |