Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.47 | 21.47 | 20.81 | 21.28 | 1,373,932 | +0.14(+0.68%) |
Oct 30, 2017 | 21.30 | 21.51 | 21.08 | 21.14 | 660,967 | -0.15(-0.72%) |
Oct 27, 2017 | 21.76 | 21.76 | 20.44 | 21.29 | 2,199,830 | -0.17(-0.80%) |
Oct 26, 2017 | 22.47 | 22.48 | 21.29 | 21.46 | 2,681,706 | -1.37(-5.98%) |
Oct 25, 2017 | 22.53 | 22.89 | 22.16 | 22.83 | 1,060,327 | +0.26(+1.15%) |
Oct 24, 2017 | 23.06 | 23.06 | 22.37 | 22.57 | 581,998 | -0.44(-1.91%) |
Oct 23, 2017 | 23.42 | 23.67 | 22.68 | 23.01 | 872,228 | -0.38(-1.61%) |
Oct 20, 2017 | 23.02 | 23.63 | 23.02 | 23.39 | 696,962 | +0.45(+1.96%) |
Oct 19, 2017 | 22.06 | 23.01 | 21.95 | 22.94 | 1,126,271 | +0.78(+3.53%) |
Oct 18, 2017 | 22.09 | 22.24 | 22.01 | 22.15 | 817,558 | +0.14(+0.65%) |
Oct 17, 2017 | 21.99 | 22.16 | 21.87 | 22.01 | 671,917 | -0.10(-0.45%) |
Oct 16, 2017 | 22.21 | 22.47 | 21.84 | 22.11 | 1,122,954 | +0.02(+0.08%) |
Oct 13, 2017 | 22.56 | 22.58 | 21.96 | 22.09 | 1,461,575 | -0.51(-2.27%) |
Oct 12, 2017 | 23.04 | 23.26 | 22.07 | 22.60 | 1,968,402 | -0.64(-2.75%) |
Oct 11, 2017 | 24.02 | 24.02 | 23.09 | 23.24 | 1,222,713 | -0.80(-3.33%) |
Oct 10, 2017 | 24.35 | 24.42 | 23.69 | 24.04 | 1,556,202 | -0.42(-1.73%) |
Oct 09, 2017 | 25.13 | 25.24 | 24.40 | 24.46 | 630,581 | -0.64(-2.54%) |
Oct 06, 2017 | 25.34 | 25.53 | 24.80 | 25.10 | 683,472 | -0.28(-1.10%) |
Oct 05, 2017 | 24.26 | 25.57 | 24.10 | 25.38 | 1,378,778 | +1.10(+4.52%) |
Oct 04, 2017 | 24.57 | 24.81 | 24.16 | 24.28 | 738,036 | -0.21(-0.84%) |
Oct 03, 2017 | 24.80 | 24.86 | 24.45 | 24.49 | 1,243,698 | -0.25(-1.02%) |
Oct 02, 2017 | 24.81 | 25.23 | 24.55 | 24.74 | 1,003,677 | +0.20(+0.81%) |
Sep 29, 2017 | 24.07 | 24.76 | 24.01 | 24.55 | 1,929,970 | +0.28(+1.15%) |
Sep 28, 2017 | 25.00 | 25.12 | 24.00 | 24.27 | 1,426,630 | -0.76(-3.05%) |
Sep 27, 2017 | 25.02 | 25.37 | 24.84 | 25.03 | 809,152 | +0.14(+0.58%) |
Sep 26, 2017 | 24.99 | 25.29 | 24.84 | 24.89 | 1,243,072 | +0.02(+0.07%) |
Sep 25, 2017 | 24.55 | 25.51 | 24.55 | 24.87 | 1,315,918 | +0.33(+1.36%) |
Sep 22, 2017 | 24.17 | 24.59 | 24.15 | 24.54 | 478,592 | +0.32(+1.34%) |
Sep 21, 2017 | 24.54 | 24.82 | 24.19 | 24.21 | 931,944 | -0.37(-1.50%) |
Sep 20, 2017 | 24.18 | 24.99 | 24.18 | 24.58 | 909,622 | +0.32(+1.33%) |
Sep 19, 2017 | 24.04 | 24.54 | 23.47 | 24.26 | 2,085,472 | +0.24(+1.01%) |
Sep 18, 2017 | 24.48 | 24.92 | 23.81 | 24.01 | 2,863,019 | -0.52(-2.12%) |
Sep 15, 2017 | 26.29 | 26.31 | 24.51 | 24.54 | 5,677,093 | -1.96(-7.39%) |
Sep 14, 2017 | 26.63 | 26.82 | 26.17 | 26.50 | 1,594,480 | -0.19(-0.71%) |
Sep 13, 2017 | 26.49 | 26.81 | 26.25 | 26.68 | 2,414,815 | +0.17(+0.64%) |
Sep 12, 2017 | 26.72 | 27.02 | 26.29 | 26.51 | 1,970,152 | +0.75(+2.93%) |
Sep 11, 2017 | 25.57 | 26.20 | 25.38 | 25.76 | 1,115,863 | +0.42(+1.67%) |
Sep 08, 2017 | 26.38 | 26.41 | 24.81 | 25.34 | 2,217,172 | -0.95(-3.62%) |
Sep 07, 2017 | 27.30 | 27.66 | 25.00 | 26.29 | 6,963,161 | -0.93(-3.43%) |
Sep 06, 2017 | 27.03 | 27.57 | 26.80 | 27.22 | 2,785,839 | +0.25(+0.93%) |
Sep 05, 2017 | 27.50 | 27.83 | 26.81 | 26.97 | 1,523,765 | -0.44(-1.61%) |
Sep 01, 2017 | 27.43 | 27.59 | 27.41 | 27.41 | 407,644 | -0.01(-0.03%) |
Aug 31, 2017 | 27.82 | 28.14 | 27.34 | 27.42 | 584,573 | -0.44(-1.58%) |
Aug 30, 2017 | 27.62 | 27.99 | 27.62 | 27.86 | 422,510 | +0.13(+0.49%) |
Aug 29, 2017 | 27.88 | 27.99 | 27.67 | 27.73 | 401,488 | -0.18(-0.64%) |
Aug 28, 2017 | 27.62 | 28.01 | 27.62 | 27.91 | 429,070 | +0.33(+1.21%) |
Aug 25, 2017 | 27.61 | 27.93 | 27.42 | 27.57 | 437,274 | -0.01(-0.03%) |
Aug 24, 2017 | 27.69 | 27.99 | 27.57 | 27.58 | 300,174 | -0.18(-0.65%) |
Aug 23, 2017 | 27.64 | 27.97 | 27.64 | 27.76 | 708,297 | +0.03(+0.10%) |
Aug 22, 2017 | 27.62 | 27.74 | 27.50 | 27.74 | 645,623 | +0.13(+0.46%) |
Aug 21, 2017 | 27.34 | 27.64 | 27.25 | 27.61 | 839,249 | +0.28(+1.02%) |
Aug 18, 2017 | 27.38 | 27.50 | 27.03 | 27.33 | 256,375 | +0.06(+0.23%) |
Aug 17, 2017 | 27.41 | 27.56 | 26.95 | 27.27 | 1,595,713 | -0.19(-0.69%) |
Aug 16, 2017 | 27.92 | 28.01 | 27.39 | 27.46 | 2,623,275 | -0.42(-1.52%) |
Aug 15, 2017 | 28.46 | 28.54 | 27.81 | 27.88 | 457,526 | -0.29(-1.02%) |
Aug 14, 2017 | 28.49 | 28.67 | 28.00 | 28.17 | 639,203 | -0.13(-0.48%) |
Aug 11, 2017 | 27.94 | 28.36 | 27.75 | 28.30 | 413,665 | +0.40(+1.45%) |
Aug 10, 2017 | 27.78 | 28.76 | 27.64 | 27.90 | 783,980 | -0.04(-0.16%) |
Aug 09, 2017 | 27.86 | 28.76 | 27.23 | 27.94 | 2,770,016 | +0.04(+0.13%) |
Aug 08, 2017 | 27.78 | 28.28 | 27.77 | 27.91 | 580,911 | -0.03(-0.10%) |
Aug 07, 2017 | 29.43 | 29.43 | 27.86 | 27.93 | 682,239 | -1.26(-4.31%) |
Aug 04, 2017 | 29.16 | 29.60 | 28.89 | 29.19 | 185,945 | +0.12(+0.40%) |
Aug 03, 2017 | 29.21 | 29.46 | 28.82 | 29.07 | 345,721 | -0.24(-0.83%) |
Aug 02, 2017 | 30.07 | 30.56 | 29.19 | 29.32 | 2,240,235 | -1.07(-3.52%) |