Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.07 | 19.19 | 18.75 | 18.83 | 1,910,266 | -0.43(-2.22%) |
Oct 30, 2017 | 18.68 | 19.35 | 18.68 | 19.25 | 3,458,881 | +0.47(+2.51%) |
Oct 27, 2017 | 18.38 | 18.84 | 18.30 | 18.78 | 2,825,520 | +0.30(+1.62%) |
Oct 26, 2017 | 18.64 | 18.81 | 18.45 | 18.48 | 2,941,083 | -0.22(-1.16%) |
Oct 25, 2017 | 18.71 | 18.84 | 18.45 | 18.70 | 3,004,452 | +0.00(+0.00%) |
Oct 24, 2017 | 18.97 | 19.02 | 18.67 | 18.70 | 4,494,776 | -0.35(-1.86%) |
Oct 23, 2017 | 18.75 | 19.14 | 18.63 | 19.05 | 3,584,795 | +0.07(+0.38%) |
Oct 20, 2017 | 18.63 | 18.99 | 18.59 | 18.98 | 2,782,910 | +0.24(+1.26%) |
Oct 19, 2017 | 18.30 | 18.77 | 18.28 | 18.74 | 3,139,827 | +0.59(+3.25%) |
Oct 18, 2017 | 17.99 | 18.22 | 17.98 | 18.15 | 1,827,959 | +0.10(+0.55%) |
Oct 17, 2017 | 18.02 | 18.11 | 17.93 | 18.05 | 1,556,643 | -0.10(-0.55%) |
Oct 16, 2017 | 18.47 | 18.50 | 18.07 | 18.15 | 1,827,073 | -0.29(-1.57%) |
Oct 13, 2017 | 18.47 | 18.56 | 18.29 | 18.45 | 2,050,618 | +0.07(+0.40%) |
Oct 12, 2017 | 18.26 | 18.47 | 18.09 | 18.37 | 1,812,745 | +0.11(+0.60%) |
Oct 11, 2017 | 18.29 | 18.40 | 17.92 | 18.26 | 2,218,550 | +0.05(+0.25%) |
Oct 10, 2017 | 18.25 | 18.41 | 18.15 | 18.22 | 3,413,382 | +0.04(+0.20%) |
Oct 09, 2017 | 18.15 | 18.19 | 17.97 | 18.18 | 1,287,101 | +0.11(+0.60%) |
Oct 06, 2017 | 17.87 | 18.07 | 17.55 | 18.07 | 2,416,698 | +0.14(+0.76%) |
Oct 05, 2017 | 17.79 | 18.03 | 17.76 | 17.94 | 2,982,729 | +0.07(+0.41%) |
Oct 04, 2017 | 17.64 | 17.89 | 17.64 | 17.86 | 2,477,919 | +0.22(+1.23%) |
Oct 03, 2017 | 17.60 | 17.69 | 17.52 | 17.65 | 2,495,764 | +0.08(+0.47%) |
Oct 02, 2017 | 17.29 | 17.60 | 17.28 | 17.56 | 2,505,357 | +0.24(+1.36%) |
Sep 29, 2017 | 17.50 | 17.61 | 17.32 | 17.33 | 2,341,687 | -0.14(-0.78%) |
Sep 28, 2017 | 17.35 | 17.54 | 17.33 | 17.46 | 1,827,680 | +0.10(+0.57%) |
Sep 27, 2017 | 17.42 | 17.36 | 3,021,684 | +0.02(+0.10%) | ||
Sep 26, 2017 | 17.36 | 17.48 | 17.33 | 17.35 | 2,244,666 | -0.14(-0.78%) |
Sep 25, 2017 | 17.38 | 17.64 | 17.32 | 17.48 | 2,373,423 | +0.03(+0.16%) |
Sep 22, 2017 | 17.40 | 17.46 | 17.33 | 17.46 | 1,719,194 | +0.15(+0.84%) |
Sep 21, 2017 | 17.08 | 17.48 | 17.04 | 17.31 | 2,209,001 | +0.00(+0.00%) |
Sep 20, 2017 | 17.68 | 17.88 | 17.14 | 17.31 | 3,196,572 | -0.32(-1.80%) |
Sep 19, 2017 | 17.61 | 17.79 | 17.52 | 17.63 | 2,255,034 | +0.13(+0.73%) |
Sep 18, 2017 | 17.54 | 17.60 | 17.21 | 17.50 | 3,780,633 | -0.28(-1.58%) |
Sep 15, 2017 | 18.07 | 18.07 | 17.65 | 17.78 | 3,934,961 | -0.23(-1.26%) |
Sep 14, 2017 | 18.06 | 18.10 | 17.85 | 18.01 | 2,345,570 | -0.12(-0.65%) |
Sep 13, 2017 | 18.72 | 18.74 | 18.09 | 18.13 | 2,991,790 | -0.64(-3.43%) |
Sep 12, 2017 | 18.54 | 18.84 | 18.52 | 18.77 | 2,333,672 | +0.15(+0.78%) |
Sep 11, 2017 | 18.57 | 18.84 | 18.53 | 18.63 | 2,856,530 | -0.22(-1.16%) |
Sep 08, 2017 | 19.04 | 19.04 | 18.61 | 18.84 | 2,535,158 | -0.23(-1.19%) |
Sep 07, 2017 | 18.89 | 19.09 | 18.81 | 19.07 | 1,928,025 | +0.34(+1.84%) |
Sep 06, 2017 | 18.91 | 19.24 | 18.69 | 18.73 | 2,422,278 | -0.28(-1.48%) |
Sep 05, 2017 | 19.19 | 19.24 | 18.69 | 19.01 | 3,972,797 | -0.02(-0.10%) |
Sep 01, 2017 | 19.01 | 19.08 | 18.74 | 19.03 | 2,802,351 | +0.16(+0.87%) |
Aug 31, 2017 | 18.66 | 18.89 | 18.60 | 18.86 | 2,846,036 | +0.22(+1.17%) |
Aug 30, 2017 | 18.59 | 18.77 | 18.59 | 18.64 | 3,469,102 | -0.11(-0.58%) |
Aug 29, 2017 | 18.57 | 19.04 | 18.54 | 18.75 | 4,883,981 | +0.35(+1.92%) |
Aug 28, 2017 | 17.83 | 18.40 | 17.70 | 18.40 | 4,401,814 | +0.64(+3.58%) |
Aug 25, 2017 | 17.54 | 17.88 | 17.49 | 17.76 | 2,385,521 | +0.30(+1.72%) |
Aug 24, 2017 | 17.21 | 17.48 | 17.20 | 17.46 | 1,736,753 | +0.16(+0.94%) |
Aug 23, 2017 | 17.11 | 17.30 | 17.11 | 17.30 | 1,669,876 | +0.23(+1.33%) |
Aug 22, 2017 | 17.31 | 17.37 | 17.01 | 17.07 | 1,859,548 | -0.28(-1.61%) |
Aug 21, 2017 | 17.16 | 17.35 | 17.08 | 17.35 | 2,109,564 | +0.29(+1.69%) |
Aug 18, 2017 | 17.25 | 17.35 | 17.07 | 17.07 | 4,121,799 | -0.01(-0.05%) |
Aug 17, 2017 | 17.14 | 17.18 | 16.95 | 17.07 | 2,428,253 | -0.04(-0.21%) |
Aug 16, 2017 | 16.85 | 17.24 | 16.63 | 17.11 | 3,159,528 | +0.55(+3.33%) |
Aug 15, 2017 | 16.84 | 16.98 | 16.54 | 16.56 | 3,768,509 | -0.55(-3.22%) |
Aug 14, 2017 | 17.05 | 17.21 | 16.94 | 17.11 | 2,903,345 | -0.08(-0.47%) |
Aug 11, 2017 | 17.91 | 18.20 | 16.90 | 17.19 | 8,575,623 | -0.81(-4.51%) |
Aug 10, 2017 | 18.15 | 18.28 | 17.80 | 18.00 | 4,842,993 | +0.06(+0.35%) |
Aug 09, 2017 | 17.92 | 18.05 | 17.72 | 17.94 | 2,365,824 | +0.24(+1.38%) |
Aug 08, 2017 | 17.70 | 17.74 | 17.47 | 17.70 | 3,925,874 | +0.08(+0.46%) |
Aug 07, 2017 | 17.66 | 17.69 | 17.56 | 17.62 | 2,225,006 | -0.05(-0.26%) |
Aug 04, 2017 | 17.82 | 17.87 | 17.54 | 17.66 | 3,571,157 | -0.32(-1.81%) |
Aug 03, 2017 | 18.02 | 18.18 | 17.90 | 17.99 | 1,998,105 | -0.06(-0.35%) |
Aug 02, 2017 | 18.09 | 18.27 | 18.02 | 18.05 | 1,965,795 | -0.16(-0.89%) |
Aug 01, 2017 | 18.25 | 18.40 | 17.99 | 18.21 | 1,766,903 | -0.13(-0.69%) |
Jul 31, 2017 | 18.47 | 18.61 | 18.30 | 18.34 | 2,323,978 | -0.18(-0.98%) |
Jul 28, 2017 | 18.35 | 18.61 | 18.16 | 18.52 | 2,608,572 | +0.31(+1.69%) |
Jul 27, 2017 | 18.46 | 18.49 | 18.07 | 18.21 | 3,488,424 | -0.08(-0.44%) |
Jul 26, 2017 | 17.64 | 18.38 | 17.44 | 18.29 | 3,365,273 | +0.56(+3.16%) |
Jul 25, 2017 | 17.71 | 18.00 | 17.59 | 17.73 | 3,180,434 | +0.01(+0.05%) |
Jul 24, 2017 | 18.08 | 18.15 | 17.66 | 17.72 | 1,994,273 | -0.33(-1.85%) |
Jul 21, 2017 | 18.22 | 18.30 | 17.88 | 18.06 | 1,866,919 | +0.00(+0.00%) |
Jul 20, 2017 | 17.60 | 18.19 | 17.56 | 18.06 | 2,498,590 | +0.40(+2.25%) |
Jul 19, 2017 | 17.63 | 17.79 | 17.58 | 17.66 | 3,122,791 | +0.03(+0.15%) |
Jul 18, 2017 | 17.86 | 17.87 | 17.53 | 17.63 | 1,824,206 | -0.04(-0.20%) |
Jul 17, 2017 | 17.74 | 17.88 | 17.64 | 17.67 | 2,143,116 | +0.10(+0.57%) |
Jul 14, 2017 | 17.64 | 17.73 | 17.52 | 17.57 | 3,289,373 | +0.24(+1.41%) |
Jul 13, 2017 | 17.56 | 17.71 | 17.21 | 17.33 | 2,480,363 | -0.25(-1.44%) |
Jul 12, 2017 | 17.74 | 18.00 | 17.57 | 17.58 | 2,702,444 | -0.05(-0.31%) |
Jul 11, 2017 | 17.47 | 17.67 | 17.22 | 17.63 | 2,323,147 | +0.10(+0.57%) |
Jul 10, 2017 | 17.01 | 17.59 | 16.95 | 17.53 | 3,367,423 | +0.41(+2.37%) |
Jul 07, 2017 | 17.34 | 17.41 | 17.03 | 17.13 | 4,650,819 | -0.27(-1.56%) |
Jul 06, 2017 | 17.53 | 17.56 | 17.28 | 17.40 | 2,792,727 | -0.15(-0.87%) |
Jul 05, 2017 | 17.23 | 17.60 | 17.11 | 17.55 | 3,194,873 | +0.08(+0.46%) |
Jul 03, 2017 | 17.56 | 17.75 | 17.31 | 17.47 | 1,813,548 | -0.49(-2.72%) |
Jun 30, 2017 | 17.86 | 17.98 | 17.80 | 17.96 | 2,491,498 | +0.08(+0.45%) |
Jun 29, 2017 | 18.16 | 18.18 | 17.81 | 17.88 | 3,214,654 | -0.52(-2.85%) |
Jun 28, 2017 | 18.33 | 18.44 | 18.02 | 18.40 | 1,720,265 | +0.20(+1.09%) |
Jun 27, 2017 | 18.27 | 18.35 | 18.19 | 18.20 | 4,837,774 | +0.02(+0.10%) |
Jun 26, 2017 | 18.14 | 18.32 | 18.08 | 18.18 | 1,458,208 | -0.07(-0.40%) |
Jun 23, 2017 | 18.03 | 18.27 | 17.94 | 18.26 | 1,869,014 | +0.26(+1.45%) |
Jun 22, 2017 | 17.89 | 18.05 | 17.80 | 18.00 | 1,976,813 | +0.30(+1.68%) |
Jun 21, 2017 | 17.24 | 17.70 | 17.24 | 17.70 | 1,541,314 | +0.47(+2.73%) |
Jun 20, 2017 | 17.25 | 17.29 | 17.13 | 17.23 | 1,680,998 | -0.12(-0.68%) |
Jun 19, 2017 | 17.14 | 17.49 | 17.14 | 17.35 | 1,727,981 | +0.08(+0.47%) |
Jun 16, 2017 | 17.23 | 17.40 | 17.17 | 17.26 | 3,224,096 | +0.06(+0.37%) |
Jun 15, 2017 | 17.28 | 17.45 | 17.08 | 17.20 | 2,769,897 | -0.25(-1.45%) |
Jun 14, 2017 | 18.23 | 18.42 | 17.36 | 17.45 | 3,709,927 | -0.57(-3.16%) |
Jun 13, 2017 | 17.97 | 18.05 | 17.72 | 18.02 | 2,174,815 | +0.05(+0.25%) |
Jun 12, 2017 | 18.06 | 18.33 | 17.95 | 17.98 | 2,324,850 | -0.16(-0.90%) |
Jun 09, 2017 | 18.37 | 18.50 | 18.06 | 18.14 | 1,908,581 | -0.47(-2.52%) |
Jun 08, 2017 | 18.46 | 18.63 | 18.26 | 18.61 | 1,757,390 | -0.08(-0.43%) |
Jun 07, 2017 | 18.64 | 18.95 | 18.52 | 18.69 | 1,863,169 | -0.14(-0.72%) |
Jun 06, 2017 | 18.34 | 18.84 | 18.27 | 18.83 | 3,041,855 | +0.74(+4.09%) |
Jun 05, 2017 | 18.47 | 18.48 | 17.91 | 18.09 | 1,795,098 | -0.32(-1.72%) |
Jun 02, 2017 | 18.49 | 18.71 | 18.39 | 18.40 | 2,229,240 | +0.07(+0.39%) |
Jun 01, 2017 | 18.39 | 18.51 | 18.28 | 18.33 | 1,586,111 | -0.19(-1.02%) |
May 31, 2017 | 18.68 | 18.86 | 18.37 | 18.52 | 2,288,009 | -0.28(-1.49%) |
May 30, 2017 | 18.56 | 18.93 | 18.48 | 18.80 | 1,562,822 | -0.06(-0.34%) |
May 26, 2017 | 18.85 | 18.99 | 18.60 | 18.86 | 2,085,835 | +0.25(+1.36%) |
May 25, 2017 | 18.65 | 18.69 | 18.34 | 18.61 | 1,987,310 | -0.14(-0.77%) |
May 24, 2017 | 18.46 | 18.79 | 18.30 | 18.75 | 2,826,075 | +0.25(+1.37%) |
May 23, 2017 | 19.19 | 19.27 | 18.48 | 18.50 | 2,742,414 | -0.72(-3.76%) |
May 22, 2017 | 19.03 | 19.56 | 19.03 | 19.22 | 1,955,107 | +0.25(+1.33%) |
May 19, 2017 | 19.06 | 19.10 | 18.87 | 18.97 | 2,349,247 | +0.08(+0.43%) |
May 18, 2017 | 18.99 | 19.08 | 18.55 | 18.89 | 2,474,118 | -0.36(-1.87%) |
May 17, 2017 | 19.80 | 19.80 | 19.14 | 19.25 | 3,634,062 | -0.07(-0.37%) |