Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.20 | 21.32 | 20.97 | 21.20 | 5,214,028 | +0.02(+0.08%) |
Oct 30, 2017 | 21.42 | 21.88 | 21.09 | 21.18 | 4,822,220 | -0.28(-1.30%) |
Oct 27, 2017 | 21.00 | 21.47 | 20.91 | 21.46 | 3,451,130 | +0.48(+2.30%) |
Oct 26, 2017 | 21.20 | 21.25 | 20.81 | 20.98 | 4,025,134 | -0.13(-0.60%) |
Oct 25, 2017 | 21.10 | 21.21 | 20.79 | 21.10 | 8,790,453 | -0.16(-0.76%) |
Oct 24, 2017 | 21.20 | 21.38 | 21.13 | 21.26 | 4,431,810 | +0.19(+0.88%) |
Oct 23, 2017 | 21.55 | 21.63 | 21.04 | 21.08 | 8,861,800 | -0.43(-2.01%) |
Oct 20, 2017 | 21.69 | 21.75 | 21.42 | 21.51 | 4,421,516 | -0.12(-0.55%) |
Oct 19, 2017 | 21.88 | 22.02 | 21.42 | 21.63 | 5,723,594 | -0.35(-1.58%) |
Oct 18, 2017 | 21.93 | 22.16 | 21.88 | 21.97 | 5,280,242 | -0.04(-0.19%) |
Oct 17, 2017 | 22.52 | 22.52 | 21.94 | 22.02 | 7,574,718 | -0.52(-2.33%) |
Oct 16, 2017 | 22.01 | 22.59 | 21.89 | 22.54 | 6,426,123 | +0.47(+2.15%) |
Oct 13, 2017 | 21.87 | 22.14 | 21.57 | 22.07 | 8,956,170 | +0.32(+1.48%) |
Oct 12, 2017 | 21.63 | 21.87 | 21.36 | 21.75 | 5,304,930 | +0.18(+0.82%) |
Oct 11, 2017 | 21.55 | 21.75 | 21.40 | 21.57 | 5,046,505 | -0.19(-0.86%) |
Oct 10, 2017 | 21.95 | 21.97 | 21.66 | 21.75 | 3,962,061 | -0.04(-0.19%) |
Oct 09, 2017 | 21.60 | 21.96 | 21.53 | 21.80 | 2,842,744 | +0.21(+0.98%) |
Oct 06, 2017 | 21.58 | 21.69 | 21.35 | 21.58 | 5,168,654 | -0.07(-0.31%) |
Oct 05, 2017 | 21.86 | 21.89 | 21.33 | 21.65 | 5,290,493 | -0.17(-0.78%) |
Oct 04, 2017 | 22.02 | 22.07 | 21.76 | 21.82 | 8,034,921 | -0.10(-0.46%) |
Oct 03, 2017 | 21.76 | 22.04 | 21.51 | 21.92 | 9,656,172 | +0.26(+1.21%) |
Oct 02, 2017 | 21.68 | 21.75 | 21.39 | 21.66 | 5,955,819 | -0.01(-0.04%) |
Sep 29, 2017 | 21.07 | 21.77 | 21.02 | 21.67 | 8,458,249 | +0.58(+2.77%) |
Sep 28, 2017 | 20.94 | 21.13 | 20.59 | 21.09 | 8,290,304 | +0.00(+0.00%) |
Sep 27, 2017 | 21.13 | 21.09 | 11,132,369 | +0.68(+3.32%) | ||
Sep 26, 2017 | 19.81 | 20.46 | 19.63 | 20.41 | 9,352,063 | +0.60(+3.04%) |
Sep 25, 2017 | 20.31 | 20.36 | 19.76 | 19.81 | 4,129,747 | -0.47(-2.30%) |
Sep 22, 2017 | 20.42 | 20.48 | 20.15 | 20.27 | 3,994,589 | -0.21(-1.03%) |
Sep 21, 2017 | 20.27 | 20.53 | 20.26 | 20.48 | 4,123,101 | +0.04(+0.21%) |
Sep 20, 2017 | 20.89 | 20.91 | 20.42 | 20.44 | 6,928,186 | -0.41(-1.95%) |
Sep 19, 2017 | 20.23 | 20.88 | 20.14 | 20.85 | 9,700,290 | +0.66(+3.27%) |
Sep 18, 2017 | 19.49 | 20.31 | 19.43 | 20.19 | 7,690,905 | +0.77(+3.97%) |
Sep 15, 2017 | 19.58 | 19.86 | 19.39 | 19.42 | 14,448,756 | -0.14(-0.74%) |
Sep 14, 2017 | 19.90 | 20.07 | 19.46 | 19.56 | 8,331,551 | -0.39(-1.95%) |
Sep 13, 2017 | 20.22 | 20.27 | 19.90 | 19.95 | 7,560,646 | -0.27(-1.34%) |
Sep 12, 2017 | 20.27 | 20.42 | 20.15 | 20.22 | 3,459,931 | +0.00(+0.00%) |
Sep 11, 2017 | 20.31 | 20.45 | 20.15 | 20.22 | 3,994,537 | -0.03(-0.17%) |
Sep 08, 2017 | 20.42 | 20.49 | 20.14 | 20.26 | 2,866,664 | -0.18(-0.87%) |
Sep 07, 2017 | 20.41 | 20.55 | 20.27 | 20.43 | 6,220,411 | +0.16(+0.79%) |
Sep 06, 2017 | 20.76 | 20.76 | 20.02 | 20.27 | 13,835,602 | -0.39(-1.89%) |
Sep 05, 2017 | 21.11 | 21.17 | 20.37 | 20.66 | 4,729,793 | -0.35(-1.65%) |
Sep 01, 2017 | 21.09 | 21.14 | 20.83 | 21.01 | 3,033,263 | -0.08(-0.40%) |
Aug 31, 2017 | 21.03 | 21.22 | 20.88 | 21.09 | 7,762,823 | +0.05(+0.24%) |
Aug 30, 2017 | 21.12 | 21.14 | 20.86 | 21.04 | 3,460,001 | -0.08(-0.40%) |
Aug 29, 2017 | 20.73 | 21.28 | 20.59 | 21.13 | 5,453,920 | +0.32(+1.55%) |
Aug 28, 2017 | 20.83 | 21.01 | 20.68 | 20.81 | 6,496,878 | -0.01(-0.04%) |
Aug 25, 2017 | 21.44 | 21.49 | 20.62 | 20.81 | 8,833,674 | -0.72(-3.34%) |
Aug 24, 2017 | 21.69 | 21.72 | 21.22 | 21.53 | 5,843,908 | -0.15(-0.70%) |
Aug 23, 2017 | 22.02 | 22.02 | 21.50 | 21.69 | 10,614,530 | -0.21(-0.97%) |
Aug 22, 2017 | 21.87 | 22.23 | 21.77 | 21.90 | 7,545,932 | +0.12(+0.54%) |
Aug 21, 2017 | 21.81 | 21.87 | 21.43 | 21.78 | 5,479,989 | -0.04(-0.19%) |
Aug 18, 2017 | 21.42 | 22.00 | 21.29 | 21.82 | 6,425,559 | +0.44(+2.06%) |
Aug 17, 2017 | 21.69 | 21.84 | 21.31 | 21.38 | 4,106,418 | -0.36(-1.64%) |
Aug 16, 2017 | 21.77 | 21.97 | 21.62 | 21.74 | 4,399,922 | +0.17(+0.78%) |
Aug 15, 2017 | 21.48 | 21.66 | 21.21 | 21.57 | 4,212,432 | +0.00(+0.00%) |
Aug 14, 2017 | 21.02 | 21.69 | 20.98 | 21.57 | 6,214,425 | +0.68(+3.24%) |
Aug 11, 2017 | 20.45 | 21.01 | 20.45 | 20.89 | 4,041,158 | +0.24(+1.15%) |
Aug 10, 2017 | 20.53 | 21.75 | 20.44 | 20.65 | 8,165,748 | +0.05(+0.25%) |
Aug 09, 2017 | 20.60 | 20.68 | 20.43 | 20.60 | 3,424,270 | +0.07(+0.33%) |
Aug 08, 2017 | 20.70 | 21.00 | 20.32 | 20.53 | 5,667,243 | -0.21(-1.02%) |
Aug 07, 2017 | 20.66 | 20.87 | 20.51 | 20.75 | 6,398,756 | +0.04(+0.20%) |
Aug 04, 2017 | 20.92 | 20.32 | 20.70 | 4,872,623 | +0.40(+1.96%) | |
Aug 03, 2017 | 20.62 | 21.10 | 20.17 | 20.31 | 4,865,150 | -0.41(-2.00%) |
Aug 02, 2017 | 20.66 | 20.95 | 20.48 | 20.72 | 6,202,267 | -0.05(-0.24%) |