Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.40 | 22.40 | 21.87 | 22.12 | 1,107,062 | -0.25(-1.10%) |
Oct 30, 2017 | 22.58 | 22.77 | 22.33 | 22.37 | 1,023,312 | -0.12(-0.52%) |
Oct 27, 2017 | 22.52 | 22.70 | 22.17 | 22.48 | 906,439 | -0.09(-0.42%) |
Oct 26, 2017 | 22.97 | 23.10 | 22.43 | 22.58 | 1,177,421 | -0.41(-1.80%) |
Oct 25, 2017 | 23.97 | 24.34 | 22.43 | 22.99 | 1,805,302 | +0.12(+0.51%) |
Oct 24, 2017 | 22.96 | 23.01 | 22.67 | 22.88 | 1,354,789 | -0.13(-0.57%) |
Oct 23, 2017 | 23.00 | 23.21 | 22.91 | 23.01 | 943,495 | +0.07(+0.28%) |
Oct 20, 2017 | 23.31 | 23.38 | 22.88 | 22.94 | 1,088,407 | -0.40(-1.71%) |
Oct 19, 2017 | 23.72 | 23.22 | 23.34 | 510,367 | -0.15(-0.65%) | |
Oct 18, 2017 | 23.58 | 23.77 | 23.38 | 23.49 | 1,079,071 | -0.13(-0.55%) |
Oct 17, 2017 | 23.38 | 23.79 | 23.30 | 23.62 | 765,120 | +0.25(+1.09%) |
Oct 16, 2017 | 23.59 | 23.71 | 23.35 | 23.37 | 798,336 | -0.23(-0.95%) |
Oct 13, 2017 | 23.57 | 23.90 | 23.38 | 23.59 | 701,745 | +0.16(+0.68%) |
Oct 12, 2017 | 23.53 | 23.62 | 23.33 | 23.43 | 713,993 | -0.14(-0.59%) |
Oct 11, 2017 | 23.45 | 23.62 | 23.35 | 23.57 | 553,164 | +0.18(+0.78%) |
Oct 10, 2017 | 23.25 | 23.47 | 23.16 | 23.39 | 604,634 | +0.27(+1.16%) |
Oct 09, 2017 | 23.14 | 23.22 | 23.04 | 23.12 | 518,550 | +0.04(+0.19%) |
Oct 06, 2017 | 23.09 | 23.19 | 22.91 | 23.08 | 694,558 | -0.19(-0.81%) |
Oct 05, 2017 | 23.22 | 23.62 | 23.22 | 23.27 | 780,356 | +0.09(+0.38%) |
Oct 04, 2017 | 23.09 | 23.25 | 22.94 | 23.18 | 605,384 | +0.11(+0.47%) |
Oct 03, 2017 | 23.06 | 23.14 | 22.81 | 23.07 | 1,049,668 | +0.03(+0.13%) |
Oct 02, 2017 | 23.06 | 23.19 | 22.88 | 23.04 | 862,948 | -0.01(-0.06%) |
Sep 29, 2017 | 23.20 | 23.31 | 22.97 | 23.06 | 894,013 | -0.20(-0.84%) |
Sep 28, 2017 | 23.04 | 23.27 | 22.90 | 23.25 | 539,857 | +0.23(+1.01%) |
Sep 27, 2017 | 23.51 | 23.61 | 22.89 | 23.02 | 864,635 | -0.60(-2.52%) |
Sep 26, 2017 | 23.43 | 23.70 | 23.43 | 23.62 | 532,883 | +0.20(+0.87%) |
Sep 25, 2017 | 23.14 | 23.55 | 23.12 | 23.41 | 624,598 | +0.34(+1.48%) |
Sep 22, 2017 | 23.02 | 23.17 | 22.94 | 23.07 | 487,027 | +0.07(+0.32%) |
Sep 21, 2017 | 23.11 | 23.36 | 23.00 | 23.00 | 969,269 | -0.12(-0.53%) |
Sep 20, 2017 | 23.35 | 23.47 | 23.00 | 23.12 | 704,685 | -0.23(-0.96%) |
Sep 19, 2017 | 23.74 | 23.80 | 23.34 | 23.35 | 962,557 | -0.39(-1.65%) |
Sep 18, 2017 | 24.30 | 24.31 | 23.74 | 23.74 | 1,553,865 | -0.57(-2.33%) |
Sep 15, 2017 | 24.19 | 24.34 | 23.89 | 24.31 | 2,161,002 | +0.20(+0.81%) |
Sep 14, 2017 | 23.57 | 24.12 | 23.56 | 24.11 | 1,443,117 | +0.52(+2.22%) |
Sep 13, 2017 | 23.65 | 23.79 | 23.38 | 23.59 | 1,249,957 | -0.02(-0.09%) |
Sep 12, 2017 | 23.90 | 24.04 | 23.51 | 23.61 | 1,909,415 | -0.27(-1.13%) |
Sep 11, 2017 | 23.63 | 23.96 | 23.62 | 23.88 | 1,075,276 | +0.31(+1.29%) |
Sep 08, 2017 | 23.67 | 23.76 | 23.47 | 23.57 | 1,084,095 | -0.15(-0.64%) |
Sep 07, 2017 | 23.66 | 23.84 | 23.29 | 23.73 | 1,600,800 | +0.18(+0.76%) |
Sep 06, 2017 | 23.21 | 23.68 | 23.17 | 23.55 | 1,378,213 | +0.40(+1.74%) |
Sep 05, 2017 | 23.18 | 23.41 | 23.01 | 23.15 | 1,231,265 | +0.04(+0.16%) |
Sep 01, 2017 | 23.02 | 23.30 | 22.94 | 23.11 | 2,188,963 | +0.11(+0.47%) |
Aug 31, 2017 | 22.94 | 23.08 | 22.75 | 23.00 | 2,384,354 | +0.17(+0.72%) |
Aug 30, 2017 | 22.62 | 22.84 | 22.41 | 22.84 | 1,501,809 | +0.19(+0.82%) |
Aug 29, 2017 | 22.89 | 22.99 | 22.57 | 22.65 | 1,076,062 | -0.19(-0.82%) |
Aug 28, 2017 | 23.50 | 23.54 | 22.81 | 22.84 | 873,446 | -0.69(-2.93%) |
Aug 25, 2017 | 23.11 | 23.59 | 22.96 | 23.53 | 1,530,401 | +0.52(+2.25%) |
Aug 24, 2017 | 23.40 | 23.76 | 22.87 | 23.01 | 2,336,545 | -0.25(-1.08%) |
Aug 23, 2017 | 23.17 | 23.39 | 23.05 | 23.26 | 2,033,886 | +0.14(+0.62%) |
Aug 22, 2017 | 23.27 | 23.45 | 23.09 | 23.12 | 568,783 | -0.19(-0.80%) |
Aug 21, 2017 | 22.99 | 23.40 | 22.93 | 23.30 | 914,363 | +0.33(+1.44%) |
Aug 18, 2017 | 23.08 | 23.17 | 22.81 | 22.97 | 1,806,995 | -0.22(-0.93%) |
Aug 17, 2017 | 23.13 | 23.48 | 22.79 | 23.19 | 1,017,085 | +0.05(+0.22%) |
Aug 16, 2017 | 23.17 | 23.44 | 23.09 | 23.14 | 1,214,770 | -0.03(-0.12%) |
Aug 15, 2017 | 23.56 | 23.60 | 23.09 | 23.17 | 654,891 | -0.49(-2.06%) |
Aug 14, 2017 | 23.42 | 23.82 | 23.32 | 23.65 | 842,763 | +0.36(+1.54%) |
Aug 11, 2017 | 23.64 | 23.67 | 23.20 | 23.30 | 1,015,816 | -0.42(-1.79%) |
Aug 10, 2017 | 23.78 | 23.86 | 23.61 | 23.72 | 985,738 | -0.11(-0.48%) |
Aug 09, 2017 | 23.91 | 23.92 | 23.61 | 23.83 | 1,053,874 | +0.05(+0.21%) |
Aug 08, 2017 | 23.71 | 23.85 | 23.53 | 23.78 | 1,116,250 | +0.04(+0.15%) |
Aug 07, 2017 | 23.45 | 23.75 | 23.22 | 23.75 | 818,047 | +0.30(+1.29%) |
Aug 04, 2017 | 23.17 | 23.49 | 23.00 | 23.45 | 726,675 | +0.29(+1.27%) |
Aug 03, 2017 | 23.32 | 23.45 | 23.09 | 23.15 | 660,974 | -0.17(-0.74%) |
Aug 02, 2017 | 23.53 | 23.60 | 23.16 | 23.32 | 979,857 | -0.32(-1.37%) |