Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.55 | 26.11 | 25.40 | 25.83 | 9,929,728 | +0.48(+1.88%) |
Oct 30, 2017 | 25.04 | 25.47 | 24.85 | 25.36 | 8,400,945 | +0.41(+1.64%) |
Oct 27, 2017 | 23.50 | 25.20 | 23.00 | 24.94 | 13,639,457 | +1.96(+8.52%) |
Oct 26, 2017 | 22.76 | 23.01 | 22.47 | 22.99 | 6,065,625 | +0.21(+0.94%) |
Oct 25, 2017 | 23.12 | 23.29 | 22.73 | 22.77 | 5,850,244 | -0.47(-2.01%) |
Oct 24, 2017 | 23.56 | 23.62 | 23.15 | 23.24 | 4,274,855 | -0.29(-1.23%) |
Oct 23, 2017 | 23.94 | 23.98 | 23.51 | 23.53 | 3,863,307 | -0.28(-1.17%) |
Oct 20, 2017 | 23.80 | 23.87 | 23.64 | 23.81 | 3,802,026 | +0.05(+0.20%) |
Oct 19, 2017 | 23.78 | 23.85 | 23.51 | 23.76 | 3,907,745 | -0.13(-0.55%) |
Oct 18, 2017 | 24.04 | 24.25 | 23.86 | 23.89 | 4,157,524 | -0.24(-1.00%) |
Oct 17, 2017 | 23.96 | 24.20 | 23.85 | 24.13 | 4,278,848 | +0.18(+0.74%) |
Oct 16, 2017 | 24.24 | 24.35 | 23.93 | 23.96 | 5,349,825 | -0.29(-1.19%) |
Oct 13, 2017 | 24.46 | 24.61 | 24.15 | 24.25 | 7,006,806 | +0.00(+0.00%) |
Oct 12, 2017 | 23.70 | 24.31 | 23.61 | 24.25 | 6,191,128 | +0.46(+1.92%) |
Oct 11, 2017 | 23.72 | 23.81 | 23.55 | 23.79 | 3,564,221 | +0.14(+0.59%) |
Oct 10, 2017 | 23.88 | 23.94 | 23.54 | 23.65 | 5,966,543 | -0.07(-0.31%) |
Oct 09, 2017 | 23.98 | 24.01 | 23.57 | 23.72 | 5,120,398 | -0.25(-1.05%) |
Oct 06, 2017 | 24.42 | 24.51 | 23.91 | 23.98 | 4,890,143 | -0.63(-2.58%) |
Oct 05, 2017 | 24.78 | 24.85 | 24.54 | 24.61 | 3,784,739 | -0.04(-0.15%) |
Oct 04, 2017 | 24.94 | 24.98 | 24.46 | 24.65 | 3,740,546 | -0.14(-0.56%) |
Oct 03, 2017 | 24.92 | 24.97 | 24.73 | 24.79 | 3,300,945 | -0.18(-0.71%) |
Oct 02, 2017 | 24.69 | 25.01 | 24.52 | 24.96 | 6,810,207 | +0.02(+0.07%) |
Sep 29, 2017 | 24.80 | 25.01 | 24.65 | 24.94 | 5,358,415 | -0.07(-0.26%) |
Sep 28, 2017 | 25.02 | 25.13 | 24.67 | 25.01 | 7,335,289 | -0.01(-0.04%) |
Sep 27, 2017 | 24.73 | 25.02 | 6,505,802 | -0.04(-0.15%) | ||
Sep 26, 2017 | 25.00 | 25.19 | 24.97 | 25.06 | 5,358,177 | +0.07(+0.26%) |
Sep 25, 2017 | 24.93 | 25.09 | 24.77 | 24.99 | 3,974,869 | +0.21(+0.83%) |
Sep 22, 2017 | 24.56 | 24.81 | 24.49 | 24.79 | 4,784,737 | +0.16(+0.64%) |
Sep 21, 2017 | 24.37 | 24.70 | 24.20 | 24.63 | 4,076,723 | +0.11(+0.46%) |
Sep 20, 2017 | 24.56 | 24.67 | 24.23 | 24.52 | 7,382,304 | +0.07(+0.31%) |
Sep 19, 2017 | 24.67 | 24.75 | 24.32 | 24.44 | 6,715,460 | -0.29(-1.17%) |
Sep 18, 2017 | 24.97 | 25.22 | 24.69 | 24.73 | 5,961,154 | -0.27(-1.08%) |
Sep 15, 2017 | 24.94 | 25.02 | 24.64 | 25.00 | 6,488,541 | +0.07(+0.26%) |
Sep 14, 2017 | 24.74 | 25.07 | 24.65 | 24.94 | 6,863,449 | +0.31(+1.25%) |
Sep 13, 2017 | 24.78 | 24.86 | 24.39 | 24.63 | 5,383,254 | +0.07(+0.30%) |
Sep 12, 2017 | 24.39 | 24.69 | 24.23 | 24.55 | 4,974,704 | +0.28(+1.15%) |
Sep 11, 2017 | 24.36 | 24.43 | 24.18 | 24.27 | 5,699,458 | +0.06(+0.23%) |
Sep 08, 2017 | 24.73 | 24.80 | 24.16 | 24.22 | 7,192,570 | -0.62(-2.52%) |
Sep 07, 2017 | 25.08 | 25.13 | 24.78 | 24.84 | 4,137,436 | -0.26(-1.04%) |
Sep 06, 2017 | 25.23 | 25.30 | 24.91 | 25.10 | 6,313,692 | -0.04(-0.15%) |
Sep 05, 2017 | 24.86 | 25.31 | 24.72 | 25.14 | 7,100,417 | +0.08(+0.33%) |
Sep 01, 2017 | 23.83 | 25.13 | 23.83 | 25.06 | 10,778,216 | +1.23(+5.17%) |
Aug 31, 2017 | 23.26 | 23.92 | 22.99 | 23.83 | 8,185,673 | +0.71(+3.07%) |
Aug 30, 2017 | 23.05 | 23.30 | 22.87 | 23.12 | 2,764,978 | -0.07(-0.32%) |
Aug 29, 2017 | 22.89 | 23.22 | 22.62 | 23.19 | 3,228,965 | +0.10(+0.44%) |
Aug 28, 2017 | 23.10 | 23.29 | 22.88 | 23.09 | 3,347,689 | -0.08(-0.36%) |
Aug 25, 2017 | 23.34 | 23.36 | 22.82 | 23.17 | 3,870,967 | -0.12(-0.52%) |
Aug 24, 2017 | 23.21 | 23.42 | 23.07 | 23.29 | 4,195,402 | +0.07(+0.32%) |
Aug 23, 2017 | 23.18 | 23.51 | 23.02 | 23.22 | 5,060,079 | -0.07(-0.32%) |
Aug 22, 2017 | 22.93 | 23.40 | 22.93 | 23.29 | 3,424,589 | +0.45(+1.96%) |
Aug 21, 2017 | 22.70 | 23.02 | 22.54 | 22.85 | 4,660,663 | +0.10(+0.45%) |
Aug 18, 2017 | 22.86 | 22.90 | 22.52 | 22.74 | 6,909,216 | -0.13(-0.57%) |
Aug 17, 2017 | 22.84 | 23.22 | 22.81 | 22.87 | 4,005,353 | -0.01(-0.04%) |
Aug 16, 2017 | 22.93 | 23.19 | 22.80 | 22.88 | 3,655,032 | -0.05(-0.20%) |
Aug 15, 2017 | 22.73 | 23.00 | 22.45 | 22.93 | 3,975,341 | +0.13(+0.57%) |
Aug 14, 2017 | 23.05 | 23.21 | 22.78 | 22.80 | 3,657,754 | -0.15(-0.65%) |
Aug 11, 2017 | 22.83 | 23.23 | 22.80 | 22.95 | 3,893,565 | +0.03(+0.12%) |
Aug 10, 2017 | 23.21 | 23.36 | 22.87 | 22.92 | 6,358,489 | -0.23(-1.01%) |
Aug 09, 2017 | 23.08 | 23.53 | 23.00 | 23.15 | 6,379,644 | +0.24(+1.06%) |
Aug 08, 2017 | 22.64 | 23.04 | 22.64 | 22.91 | 3,516,819 | +0.23(+1.03%) |
Aug 07, 2017 | 22.93 | 22.97 | 22.56 | 22.68 | 4,376,797 | -0.32(-1.38%) |
Aug 04, 2017 | 22.86 | 23.13 | 22.71 | 23.00 | 4,050,467 | +0.13(+0.57%) |
Aug 03, 2017 | 22.96 | 23.25 | 22.58 | 22.86 | 6,978,607 | +0.00(+0.00%) |
Aug 02, 2017 | 23.44 | 23.85 | 22.81 | 22.86 | 6,229,201 | -0.74(-3.12%) |