Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.76 | 25.16 | 24.53 | 25.05 | 1,968,961 | +0.40(+1.63%) |
Oct 30, 2017 | 25.02 | 25.21 | 24.53 | 24.65 | 3,288,572 | -0.05(-0.22%) |
Oct 27, 2017 | 24.70 | 24.81 | 24.33 | 24.71 | 1,494,049 | +0.14(+0.56%) |
Oct 26, 2017 | 24.83 | 24.86 | 24.49 | 24.57 | 1,758,600 | -0.03(-0.11%) |
Oct 25, 2017 | 24.90 | 25.36 | 24.54 | 24.60 | 2,983,674 | -0.60(-2.39%) |
Oct 24, 2017 | 24.82 | 25.20 | 24.76 | 25.20 | 2,767,495 | +0.60(+2.45%) |
Oct 23, 2017 | 24.83 | 24.84 | 24.53 | 24.60 | 1,430,639 | -0.11(-0.44%) |
Oct 20, 2017 | 24.86 | 24.97 | 24.59 | 24.71 | 1,762,677 | +0.02(+0.07%) |
Oct 19, 2017 | 24.21 | 24.70 | 23.94 | 24.69 | 2,086,723 | +0.00(+0.00%) |
Oct 18, 2017 | 24.87 | 25.02 | 24.53 | 24.69 | 2,652,911 | -0.13(-0.51%) |
Oct 17, 2017 | 24.84 | 24.92 | 24.67 | 24.82 | 1,771,434 | +0.01(+0.04%) |
Oct 16, 2017 | 24.57 | 24.86 | 24.57 | 24.81 | 2,483,648 | +0.25(+1.00%) |
Oct 13, 2017 | 25.13 | 25.27 | 24.55 | 24.56 | 3,284,821 | -0.47(-1.90%) |
Oct 12, 2017 | 24.79 | 25.12 | 24.65 | 25.04 | 2,458,528 | +0.21(+0.85%) |
Oct 11, 2017 | 24.43 | 24.86 | 24.40 | 24.83 | 2,182,771 | +0.40(+1.65%) |
Oct 10, 2017 | 24.16 | 24.47 | 24.01 | 24.42 | 2,263,446 | +0.38(+1.60%) |
Oct 09, 2017 | 23.71 | 24.13 | 23.42 | 24.04 | 3,121,582 | +0.36(+1.50%) |
Oct 06, 2017 | 23.42 | 23.81 | 23.41 | 23.68 | 3,896,143 | +0.26(+1.13%) |
Oct 05, 2017 | 23.25 | 23.51 | 22.94 | 23.42 | 3,463,213 | +0.25(+1.06%) |
Oct 04, 2017 | 22.57 | 23.29 | 22.53 | 23.17 | 5,136,713 | +0.66(+2.92%) |
Oct 03, 2017 | 22.74 | 22.98 | 22.37 | 22.51 | 5,194,979 | -0.05(-0.20%) |
Oct 02, 2017 | 22.03 | 22.64 | 21.88 | 22.56 | 7,379,455 | +0.53(+2.40%) |
Sep 29, 2017 | 21.14 | 22.47 | 21.03 | 22.03 | 13,997,797 | +1.74(+8.55%) |
Sep 28, 2017 | 19.74 | 20.35 | 19.74 | 20.30 | 5,126,824 | +0.56(+2.82%) |
Sep 27, 2017 | 19.66 | 19.81 | 19.47 | 19.74 | 2,091,116 | +0.17(+0.89%) |
Sep 26, 2017 | 19.41 | 19.62 | 19.25 | 19.56 | 2,378,173 | +0.27(+1.42%) |
Sep 25, 2017 | 19.01 | 19.31 | 18.92 | 19.29 | 2,511,627 | +0.22(+1.15%) |
Sep 22, 2017 | 19.01 | 20.26 | 18.89 | 19.07 | 6,309,076 | +0.09(+0.48%) |
Sep 21, 2017 | 19.00 | 19.15 | 18.90 | 18.98 | 2,259,400 | +0.06(+0.34%) |
Sep 20, 2017 | 19.37 | 19.45 | 18.92 | 18.92 | 3,603,709 | -0.52(-2.68%) |
Sep 19, 2017 | 19.39 | 19.63 | 19.32 | 19.44 | 2,171,791 | -0.02(-0.09%) |
Sep 18, 2017 | 19.42 | 19.54 | 19.31 | 19.45 | 1,542,341 | +0.10(+0.52%) |
Sep 15, 2017 | 19.56 | 19.59 | 19.16 | 19.35 | 3,108,574 | -0.18(-0.94%) |
Sep 14, 2017 | 19.33 | 19.70 | 19.27 | 19.54 | 2,533,406 | +0.08(+0.42%) |
Sep 13, 2017 | 19.95 | 20.07 | 19.24 | 19.45 | 3,404,156 | -0.49(-2.47%) |
Sep 12, 2017 | 19.85 | 20.02 | 19.77 | 19.95 | 2,691,059 | +0.19(+0.97%) |
Sep 11, 2017 | 19.68 | 19.90 | 19.49 | 19.76 | 3,057,290 | +0.20(+1.03%) |
Sep 08, 2017 | 19.38 | 19.82 | 19.29 | 19.56 | 1,994,768 | +0.16(+0.85%) |
Sep 07, 2017 | 19.50 | 19.56 | 19.25 | 19.39 | 2,297,742 | -0.08(-0.42%) |
Sep 06, 2017 | 19.44 | 19.56 | 19.26 | 19.47 | 1,688,250 | +0.06(+0.33%) |
Sep 05, 2017 | 19.59 | 19.78 | 19.16 | 19.41 | 1,626,475 | -0.31(-1.57%) |
Sep 01, 2017 | 19.59 | 19.76 | 19.55 | 19.72 | 1,933,562 | +0.17(+0.89%) |
Aug 31, 2017 | 19.43 | 19.56 | 19.32 | 19.55 | 2,463,245 | +0.22(+1.13%) |
Aug 30, 2017 | 19.27 | 19.56 | 19.19 | 19.33 | 3,346,225 | +0.10(+0.52%) |
Aug 29, 2017 | 19.24 | 19.60 | 19.11 | 19.23 | 2,867,405 | -0.29(-1.50%) |
Aug 28, 2017 | 20.15 | 20.22 | 19.45 | 19.52 | 3,126,062 | -0.53(-2.64%) |
Aug 25, 2017 | 20.02 | 20.16 | 19.91 | 20.05 | 2,065,993 | +0.12(+0.60%) |
Aug 24, 2017 | 20.23 | 20.29 | 19.93 | 19.93 | 1,960,437 | -0.24(-1.18%) |
Aug 23, 2017 | 20.26 | 20.45 | 20.08 | 20.17 | 1,932,719 | -0.22(-1.08%) |
Aug 22, 2017 | 20.40 | 20.50 | 20.08 | 20.39 | 1,899,026 | -0.02(-0.09%) |
Aug 21, 2017 | 20.29 | 20.49 | 20.15 | 20.40 | 1,869,449 | +0.12(+0.59%) |
Aug 18, 2017 | 20.60 | 20.68 | 20.28 | 20.29 | 1,927,957 | -0.40(-1.94%) |
Aug 17, 2017 | 21.49 | 21.51 | 20.67 | 20.69 | 1,844,020 | -0.86(-3.98%) |
Aug 16, 2017 | 21.20 | 21.55 | 21.14 | 21.55 | 1,814,943 | +0.40(+1.90%) |
Aug 15, 2017 | 21.12 | 21.26 | 20.96 | 21.14 | 1,186,095 | +0.05(+0.22%) |
Aug 14, 2017 | 20.88 | 21.24 | 20.82 | 21.10 | 1,450,943 | +0.37(+1.76%) |
Aug 11, 2017 | 20.48 | 20.76 | 20.33 | 20.73 | 1,617,053 | +0.18(+0.89%) |
Aug 10, 2017 | 21.04 | 21.14 | 20.50 | 20.55 | 1,923,509 | -0.64(-3.02%) |
Aug 09, 2017 | 21.20 | 21.35 | 21.07 | 21.19 | 1,213,057 | -0.12(-0.56%) |
Aug 08, 2017 | 21.48 | 21.53 | 21.24 | 21.31 | 1,520,785 | -0.17(-0.81%) |
Aug 07, 2017 | 21.40 | 21.56 | 21.33 | 21.48 | 1,118,638 | +0.08(+0.38%) |
Aug 04, 2017 | 21.16 | 21.49 | 21.16 | 21.40 | 1,194,947 | +0.29(+1.38%) |
Aug 03, 2017 | 21.09 | 21.16 | 20.97 | 21.11 | 1,635,031 | +0.04(+0.17%) |
Aug 02, 2017 | 21.47 | 21.51 | 21.04 | 21.07 | 1,801,994 | -0.29(-1.37%) |