Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.82 | 20.99 | 20.71 | 20.89 | 2,437,559 | +0.10(+0.48%) |
Oct 30, 2017 | 20.72 | 20.83 | 20.39 | 20.79 | 3,745,788 | +0.21(+1.01%) |
Oct 27, 2017 | 19.96 | 20.92 | 19.93 | 20.59 | 5,188,541 | +0.79(+3.99%) |
Oct 26, 2017 | 19.64 | 19.87 | 19.16 | 19.80 | 4,318,520 | -0.11(-0.54%) |
Oct 25, 2017 | 19.81 | 19.94 | 19.74 | 19.90 | 1,251,932 | +0.08(+0.43%) |
Oct 24, 2017 | 20.23 | 20.29 | 19.79 | 19.82 | 1,179,307 | -0.46(-2.27%) |
Oct 23, 2017 | 20.43 | 20.44 | 20.16 | 20.28 | 1,454,151 | -0.13(-0.64%) |
Oct 20, 2017 | 20.25 | 20.44 | 20.06 | 20.41 | 2,114,258 | +0.15(+0.72%) |
Oct 19, 2017 | 20.20 | 20.28 | 20.06 | 20.27 | 1,023,009 | +0.12(+0.61%) |
Oct 18, 2017 | 20.03 | 20.18 | 19.96 | 20.14 | 904,653 | -0.01(-0.04%) |
Oct 17, 2017 | 20.05 | 20.16 | 19.99 | 20.15 | 985,105 | +0.12(+0.57%) |
Oct 16, 2017 | 20.30 | 20.30 | 19.95 | 20.03 | 2,413,159 | -0.25(-1.21%) |
Oct 13, 2017 | 20.27 | 20.42 | 20.08 | 20.28 | 1,233,275 | +0.18(+0.88%) |
Oct 12, 2017 | 20.05 | 20.20 | 20.02 | 20.10 | 1,056,618 | +0.04(+0.19%) |
Oct 11, 2017 | 19.93 | 20.10 | 19.90 | 20.07 | 823,596 | +0.12(+0.62%) |
Oct 10, 2017 | 20.13 | 20.27 | 19.87 | 19.94 | 993,466 | -0.15(-0.76%) |
Oct 09, 2017 | 20.02 | 20.11 | 19.97 | 20.10 | 842,627 | +0.07(+0.35%) |
Oct 06, 2017 | 19.85 | 20.08 | 19.74 | 20.03 | 860,634 | +0.10(+0.50%) |
Oct 05, 2017 | 19.81 | 20.04 | 19.78 | 19.93 | 1,208,438 | +0.14(+0.70%) |
Oct 04, 2017 | 19.68 | 19.79 | 19.55 | 19.79 | 1,700,948 | +0.12(+0.59%) |
Oct 03, 2017 | 19.87 | 19.92 | 19.63 | 19.67 | 2,191,954 | -0.20(-1.00%) |
Oct 02, 2017 | 19.99 | 20.11 | 19.70 | 19.87 | 2,477,444 | -0.05(-0.27%) |
Sep 29, 2017 | 19.63 | 20.04 | 19.61 | 19.93 | 2,274,725 | +0.17(+0.85%) |
Sep 28, 2017 | 19.65 | 19.78 | 19.39 | 19.76 | 1,982,752 | +0.13(+0.66%) |
Sep 27, 2017 | 19.48 | 19.63 | 2,199,402 | -0.30(-1.52%) | ||
Sep 26, 2017 | 20.02 | 20.02 | 19.89 | 19.93 | 1,758,636 | -0.03(-0.15%) |
Sep 25, 2017 | 20.03 | 20.18 | 19.91 | 19.96 | 2,318,197 | +0.02(+0.08%) |
Sep 22, 2017 | 20.18 | 20.18 | 19.88 | 19.95 | 1,656,470 | -0.13(-0.64%) |
Sep 21, 2017 | 20.03 | 20.16 | 20.02 | 20.08 | 1,699,677 | +0.00(+0.00%) |
Sep 20, 2017 | 20.05 | 20.15 | 19.98 | 20.08 | 1,959,697 | +0.08(+0.38%) |
Sep 19, 2017 | 20.02 | 20.06 | 19.94 | 20.00 | 1,284,999 | -0.01(-0.04%) |
Sep 18, 2017 | 20.02 | 20.17 | 19.90 | 20.01 | 1,824,118 | +0.02(+0.11%) |
Sep 15, 2017 | 19.72 | 19.99 | 19.65 | 19.99 | 2,798,587 | +0.26(+1.31%) |
Sep 14, 2017 | 19.38 | 19.83 | 19.33 | 19.73 | 1,598,046 | +0.33(+1.68%) |
Sep 13, 2017 | 19.12 | 19.47 | 19.12 | 19.40 | 1,748,383 | +0.27(+1.43%) |
Sep 12, 2017 | 19.68 | 19.73 | 19.08 | 19.13 | 2,380,640 | -0.64(-3.23%) |
Sep 11, 2017 | 20.21 | 20.21 | 19.64 | 19.77 | 4,893,311 | -0.62(-3.06%) |
Sep 08, 2017 | 20.11 | 20.51 | 20.05 | 20.39 | 3,665,001 | +0.26(+1.28%) |
Sep 07, 2017 | 19.42 | 20.24 | 19.37 | 20.13 | 4,992,474 | +0.81(+4.17%) |
Sep 06, 2017 | 18.93 | 19.40 | 18.93 | 19.33 | 3,534,359 | +0.43(+2.25%) |
Sep 05, 2017 | 18.89 | 19.01 | 18.84 | 18.90 | 1,862,242 | +0.03(+0.16%) |
Sep 01, 2017 | 18.76 | 18.98 | 18.67 | 18.87 | 1,104,828 | +0.14(+0.77%) |
Aug 31, 2017 | 18.87 | 18.90 | 18.69 | 18.73 | 2,336,021 | -0.09(-0.48%) |
Aug 30, 2017 | 18.72 | 18.87 | 18.50 | 18.82 | 2,137,859 | -0.10(-0.52%) |
Aug 29, 2017 | 18.81 | 18.98 | 18.76 | 18.92 | 904,388 | +0.17(+0.89%) |
Aug 28, 2017 | 18.72 | 18.79 | 18.56 | 18.75 | 1,117,664 | +0.08(+0.41%) |
Aug 25, 2017 | 19.01 | 19.03 | 18.66 | 18.67 | 1,261,475 | -0.28(-1.48%) |
Aug 24, 2017 | 18.85 | 19.18 | 18.85 | 18.95 | 2,616,656 | +0.01(+0.04%) |
Aug 23, 2017 | 18.30 | 19.03 | 18.30 | 18.95 | 2,478,848 | +0.64(+3.49%) |
Aug 22, 2017 | 18.25 | 18.38 | 18.09 | 18.31 | 1,302,202 | +0.10(+0.54%) |
Aug 21, 2017 | 17.87 | 18.25 | 17.82 | 18.21 | 2,719,808 | +0.34(+1.91%) |
Aug 18, 2017 | 18.21 | 18.23 | 17.84 | 17.87 | 2,377,607 | -0.42(-2.28%) |
Aug 17, 2017 | 18.27 | 18.44 | 18.24 | 18.28 | 1,767,679 | -0.08(-0.45%) |
Aug 16, 2017 | 18.54 | 18.63 | 18.34 | 18.37 | 1,993,536 | -0.18(-0.98%) |
Aug 15, 2017 | 18.55 | 18.60 | 18.41 | 18.55 | 1,872,325 | -0.05(-0.25%) |
Aug 14, 2017 | 18.46 | 18.61 | 18.37 | 18.60 | 1,315,516 | +0.24(+1.28%) |
Aug 11, 2017 | 18.44 | 18.47 | 18.21 | 18.36 | 1,726,297 | -0.14(-0.78%) |
Aug 10, 2017 | 18.60 | 18.67 | 18.44 | 18.51 | 2,049,438 | -0.09(-0.49%) |
Aug 09, 2017 | 18.57 | 18.67 | 18.50 | 18.60 | 1,304,426 | +0.06(+0.33%) |
Aug 08, 2017 | 18.65 | 18.73 | 18.52 | 18.54 | 1,991,531 | -0.13(-0.69%) |
Aug 07, 2017 | 18.64 | 18.68 | 18.46 | 18.66 | 1,888,632 | +0.01(+0.04%) |
Aug 04, 2017 | 18.39 | 18.66 | 18.35 | 18.66 | 1,434,863 | +0.26(+1.40%) |
Aug 03, 2017 | 18.60 | 18.73 | 18.29 | 18.40 | 3,992,907 | -0.19(-1.02%) |
Aug 02, 2017 | 18.61 | 18.96 | 18.49 | 18.59 | 3,668,208 | +0.01(+0.04%) |