Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.98 | 20.48 | 19.79 | 19.85 | 4,976,304 | -0.71(-3.43%) |
Oct 30, 2017 | 21.63 | 21.68 | 20.51 | 20.56 | 4,228,086 | -1.18(-5.45%) |
Oct 27, 2017 | 21.41 | 21.93 | 20.95 | 21.74 | 3,118,877 | +0.02(+0.11%) |
Oct 26, 2017 | 21.25 | 21.85 | 20.91 | 21.72 | 2,430,699 | +0.41(+1.94%) |
Oct 25, 2017 | 21.35 | 21.52 | 20.71 | 21.30 | 2,374,798 | -0.02(-0.08%) |
Oct 24, 2017 | 22.06 | 22.21 | 21.20 | 21.32 | 3,029,757 | -0.72(-3.28%) |
Oct 23, 2017 | 21.64 | 22.43 | 21.62 | 22.04 | 6,068,089 | +0.41(+1.87%) |
Oct 20, 2017 | 21.22 | 21.83 | 21.17 | 21.63 | 2,272,111 | +0.54(+2.58%) |
Oct 19, 2017 | 21.03 | 21.35 | 20.99 | 21.09 | 2,168,454 | -0.02(-0.12%) |
Oct 18, 2017 | 20.51 | 21.18 | 20.41 | 21.12 | 3,127,212 | +0.74(+3.62%) |
Oct 17, 2017 | 20.07 | 20.57 | 20.03 | 20.38 | 2,715,036 | +0.36(+1.82%) |
Oct 16, 2017 | 20.12 | 20.18 | 19.89 | 20.01 | 2,147,127 | -0.15(-0.72%) |
Oct 13, 2017 | 20.25 | 20.44 | 19.97 | 20.16 | 2,970,491 | -0.09(-0.44%) |
Oct 12, 2017 | 20.34 | 20.64 | 19.96 | 20.25 | 4,781,827 | -0.28(-1.34%) |
Oct 11, 2017 | 21.50 | 21.83 | 20.43 | 20.52 | 10,469,287 | -1.49(-6.78%) |
Oct 10, 2017 | 22.08 | 22.45 | 21.83 | 22.02 | 2,364,515 | +0.00(+0.00%) |
Oct 09, 2017 | 22.40 | 22.51 | 21.95 | 22.02 | 2,166,484 | -0.39(-1.74%) |
Oct 06, 2017 | 22.25 | 22.75 | 22.21 | 22.40 | 2,942,350 | +0.12(+0.55%) |
Oct 05, 2017 | 22.12 | 22.45 | 22.02 | 22.28 | 2,100,701 | +0.11(+0.51%) |
Oct 04, 2017 | 22.23 | 22.71 | 22.15 | 22.17 | 2,036,575 | -0.44(-1.94%) |
Oct 03, 2017 | 22.32 | 22.62 | 22.06 | 22.61 | 2,165,603 | +0.31(+1.38%) |
Oct 02, 2017 | 21.91 | 22.38 | 21.67 | 22.30 | 2,889,409 | +0.39(+1.78%) |
Sep 29, 2017 | 22.19 | 22.50 | 21.81 | 21.91 | 3,443,815 | -0.34(-1.53%) |
Sep 28, 2017 | 22.28 | 22.49 | 21.88 | 22.25 | 3,049,887 | -0.01(-0.04%) |
Sep 27, 2017 | 22.36 | 22.46 | 21.90 | 22.26 | 2,973,263 | -0.14(-0.62%) |
Sep 26, 2017 | 22.39 | 22.45 | 22.12 | 22.40 | 2,223,699 | +0.07(+0.33%) |
Sep 25, 2017 | 21.78 | 22.39 | 21.62 | 22.32 | 2,463,895 | +0.53(+2.42%) |
Sep 22, 2017 | 21.29 | 21.84 | 21.15 | 21.80 | 2,063,558 | +0.52(+2.44%) |
Sep 21, 2017 | 21.67 | 21.85 | 21.21 | 21.28 | 2,387,908 | -0.25(-1.17%) |
Sep 20, 2017 | 21.68 | 21.85 | 21.23 | 21.53 | 3,042,068 | -0.21(-0.97%) |
Sep 19, 2017 | 22.15 | 22.37 | 21.65 | 21.74 | 2,383,033 | -0.45(-2.01%) |
Sep 18, 2017 | 22.55 | 22.62 | 22.03 | 22.19 | 2,321,903 | -0.32(-1.41%) |
Sep 15, 2017 | 22.10 | 22.79 | 22.02 | 22.50 | 4,104,509 | +0.34(+1.54%) |
Sep 14, 2017 | 22.85 | 22.86 | 22.06 | 22.16 | 2,552,355 | -0.69(-3.02%) |
Sep 13, 2017 | 22.52 | 23.11 | 22.51 | 22.85 | 2,435,272 | +0.36(+1.59%) |
Sep 12, 2017 | 22.06 | 22.78 | 21.84 | 22.49 | 2,523,750 | +0.51(+2.32%) |
Sep 11, 2017 | 21.83 | 22.03 | 21.66 | 21.98 | 1,917,319 | +0.19(+0.86%) |
Sep 08, 2017 | 21.85 | 22.00 | 21.57 | 21.80 | 2,036,757 | -0.03(-0.15%) |
Sep 07, 2017 | 22.11 | 22.26 | 21.63 | 21.83 | 1,710,080 | -0.18(-0.81%) |
Sep 06, 2017 | 21.48 | 22.09 | 21.45 | 22.01 | 2,626,286 | +0.56(+2.63%) |
Sep 05, 2017 | 21.52 | 21.73 | 21.13 | 21.44 | 1,971,751 | -0.10(-0.45%) |
Sep 01, 2017 | 21.31 | 21.74 | 21.31 | 21.54 | 2,195,455 | +0.29(+1.37%) |
Aug 31, 2017 | 21.17 | 21.48 | 21.12 | 21.25 | 3,271,820 | +0.13(+0.61%) |
Aug 30, 2017 | 21.36 | 21.36 | 20.96 | 21.12 | 5,690,673 | -0.26(-1.21%) |
Aug 29, 2017 | 21.36 | 21.60 | 21.14 | 21.38 | 3,061,292 | -0.35(-1.63%) |
Aug 28, 2017 | 21.77 | 21.80 | 21.41 | 21.73 | 2,261,727 | +0.02(+0.07%) |
Aug 25, 2017 | 21.41 | 21.83 | 21.20 | 21.72 | 4,262,522 | +0.57(+2.71%) |
Aug 24, 2017 | 21.69 | 22.10 | 21.06 | 21.14 | 3,208,964 | -0.24(-1.13%) |
Aug 23, 2017 | 21.18 | 21.60 | 21.04 | 21.39 | 3,554,197 | +0.21(+0.99%) |
Aug 22, 2017 | 21.52 | 21.53 | 20.91 | 21.18 | 5,148,973 | -0.15(-0.72%) |
Aug 21, 2017 | 21.76 | 21.76 | 21.25 | 21.33 | 4,461,107 | -0.43(-1.96%) |
Aug 18, 2017 | 22.03 | 22.16 | 21.49 | 21.76 | 8,497,747 | -0.60(-2.70%) |
Aug 17, 2017 | 22.26 | 22.87 | 22.10 | 22.36 | 7,799,954 | +0.03(+0.14%) |
Aug 16, 2017 | 21.30 | 22.52 | 21.22 | 22.33 | 17,559,466 | +0.67(+3.09%) |
Aug 15, 2017 | 23.10 | 23.82 | 21.65 | 21.66 | 37,901,684 | -6.48(-23.03%) |
Aug 14, 2017 | 27.53 | 28.24 | 27.30 | 28.14 | 5,045,518 | +0.73(+2.68%) |
Aug 11, 2017 | 27.11 | 27.66 | 26.86 | 27.41 | 4,505,011 | +0.15(+0.56%) |
Aug 10, 2017 | 28.71 | 29.34 | 27.00 | 27.26 | 6,483,915 | -2.50(-8.40%) |
Aug 09, 2017 | 29.14 | 30.21 | 28.37 | 29.75 | 2,206,137 | -0.11(-0.38%) |
Aug 08, 2017 | 30.42 | 30.87 | 29.76 | 29.87 | 2,250,850 | -0.24(-0.80%) |
Aug 07, 2017 | 30.50 | 30.52 | 29.83 | 30.11 | 1,390,321 | -0.50(-1.63%) |
Aug 04, 2017 | 30.08 | 30.92 | 29.98 | 30.61 | 3,069,853 | +0.57(+1.91%) |
Aug 03, 2017 | 29.46 | 30.54 | 29.46 | 30.04 | 2,158,316 | +0.48(+1.64%) |
Aug 02, 2017 | 29.38 | 30.00 | 29.28 | 29.55 | 2,597,903 | +0.00(+0.00%) |