Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.90 | 19.05 | 18.69 | 18.99 | 895,254 | +0.16(+0.83%) |
Oct 30, 2017 | 18.92 | 19.15 | 18.71 | 18.83 | 779,248 | -0.13(-0.69%) |
Oct 27, 2017 | 18.82 | 19.06 | 18.64 | 18.96 | 1,684,045 | +0.22(+1.19%) |
Oct 26, 2017 | 18.71 | 18.86 | 18.60 | 18.74 | 909,668 | +0.08(+0.44%) |
Oct 25, 2017 | 19.33 | 19.33 | 18.53 | 18.66 | 1,477,877 | -0.62(-3.20%) |
Oct 24, 2017 | 18.88 | 19.38 | 18.67 | 19.28 | 1,406,966 | +0.32(+1.69%) |
Oct 23, 2017 | 19.55 | 19.60 | 18.82 | 18.96 | 2,273,986 | -0.56(-2.87%) |
Oct 20, 2017 | 19.61 | 19.66 | 19.36 | 19.52 | 1,687,830 | +0.02(+0.13%) |
Oct 19, 2017 | 19.28 | 19.79 | 19.17 | 19.49 | 6,014,954 | -0.70(-3.47%) |
Oct 18, 2017 | 20.19 | 20.39 | 20.08 | 20.19 | 669,716 | +0.00(+0.00%) |
Oct 17, 2017 | 19.91 | 20.30 | 19.84 | 20.19 | 708,205 | +0.23(+1.15%) |
Oct 16, 2017 | 20.49 | 20.53 | 19.93 | 19.96 | 891,275 | -0.37(-1.82%) |
Oct 13, 2017 | 20.20 | 20.40 | 20.16 | 20.33 | 773,751 | +0.22(+1.11%) |
Oct 12, 2017 | 19.93 | 20.14 | 19.80 | 20.11 | 664,621 | +0.16(+0.83%) |
Oct 11, 2017 | 20.22 | 20.35 | 19.84 | 19.94 | 927,347 | -0.32(-1.58%) |
Oct 10, 2017 | 20.04 | 20.50 | 19.98 | 20.26 | 784,786 | +0.33(+1.65%) |
Oct 09, 2017 | 19.93 | 20.17 | 19.90 | 19.93 | 495,018 | +0.03(+0.17%) |
Oct 06, 2017 | 19.84 | 19.97 | 19.66 | 19.90 | 578,473 | +0.06(+0.29%) |
Oct 05, 2017 | 19.88 | 19.92 | 19.74 | 19.84 | 532,445 | -0.02(-0.12%) |
Oct 04, 2017 | 19.99 | 20.05 | 19.83 | 19.87 | 465,854 | -0.15(-0.74%) |
Oct 03, 2017 | 20.04 | 20.12 | 19.89 | 20.02 | 853,781 | -0.05(-0.25%) |
Oct 02, 2017 | 19.85 | 20.07 | 19.54 | 20.07 | 1,250,840 | +0.23(+1.16%) |
Sep 29, 2017 | 20.63 | 20.70 | 19.75 | 19.84 | 1,784,693 | -0.85(-4.10%) |
Sep 28, 2017 | 20.60 | 20.70 | 20.49 | 20.68 | 2,137,608 | +0.09(+0.44%) |
Sep 27, 2017 | 20.51 | 20.59 | 1,100,407 | -0.23(-1.09%) | ||
Sep 26, 2017 | 20.76 | 21.00 | 20.70 | 20.82 | 867,464 | +0.15(+0.74%) |
Sep 25, 2017 | 21.04 | 21.04 | 20.61 | 20.67 | 832,482 | -0.30(-1.43%) |
Sep 22, 2017 | 21.01 | 21.26 | 20.56 | 20.97 | 1,410,157 | -0.34(-1.60%) |
Sep 21, 2017 | 21.30 | 21.49 | 21.20 | 21.31 | 729,709 | +0.03(+0.15%) |
Sep 20, 2017 | 21.33 | 21.50 | 21.21 | 21.27 | 665,996 | -0.02(-0.08%) |
Sep 19, 2017 | 21.31 | 21.39 | 21.19 | 21.29 | 653,998 | +0.01(+0.04%) |
Sep 18, 2017 | 21.29 | 21.39 | 21.13 | 21.28 | 723,178 | -0.01(-0.04%) |
Sep 15, 2017 | 21.28 | 21.45 | 21.15 | 21.29 | 1,041,336 | +0.12(+0.57%) |
Sep 14, 2017 | 20.93 | 21.24 | 20.88 | 21.17 | 1,302,138 | +0.21(+1.00%) |
Sep 13, 2017 | 20.76 | 21.05 | 20.76 | 20.96 | 1,149,109 | +0.16(+0.78%) |
Sep 12, 2017 | 20.88 | 20.88 | 20.67 | 20.80 | 842,368 | -0.01(-0.04%) |
Sep 11, 2017 | 20.64 | 20.80 | 20.54 | 20.80 | 585,192 | +0.22(+1.06%) |
Sep 08, 2017 | 20.59 | 20.63 | 20.29 | 20.59 | 624,107 | +0.06(+0.28%) |
Sep 07, 2017 | 20.57 | 20.63 | 20.43 | 20.53 | 1,117,253 | +0.05(+0.24%) |
Sep 06, 2017 | 20.52 | 20.72 | 20.40 | 20.48 | 494,766 | +0.04(+0.20%) |
Sep 05, 2017 | 20.35 | 20.52 | 20.31 | 20.44 | 635,196 | +0.14(+0.68%) |
Sep 01, 2017 | 20.32 | 20.44 | 20.19 | 20.30 | 458,101 | -0.03(-0.16%) |
Aug 31, 2017 | 20.16 | 20.47 | 20.12 | 20.33 | 497,982 | +0.23(+1.15%) |
Aug 30, 2017 | 20.25 | 20.37 | 20.04 | 20.10 | 892,077 | -0.10(-0.50%) |
Aug 29, 2017 | 19.90 | 20.23 | 19.79 | 20.20 | 686,131 | +0.21(+1.05%) |
Aug 28, 2017 | 19.96 | 20.12 | 19.86 | 19.99 | 423,596 | +0.04(+0.20%) |
Aug 25, 2017 | 20.15 | 20.20 | 19.94 | 19.95 | 408,687 | -0.20(-1.00%) |
Aug 24, 2017 | 20.19 | 20.19 | 20.02 | 20.16 | 665,957 | +0.01(+0.04%) |
Aug 23, 2017 | 20.07 | 20.21 | 19.97 | 20.15 | 1,210,970 | +0.07(+0.36%) |
Aug 22, 2017 | 19.95 | 20.17 | 19.87 | 20.08 | 1,062,184 | +0.22(+1.10%) |
Aug 21, 2017 | 19.82 | 19.92 | 19.74 | 19.86 | 665,928 | +0.06(+0.33%) |
Aug 18, 2017 | 19.23 | 19.80 | 19.23 | 19.79 | 1,094,040 | +0.56(+2.90%) |
Aug 17, 2017 | 19.45 | 19.61 | 19.23 | 19.23 | 587,745 | -0.29(-1.49%) |
Aug 16, 2017 | 19.51 | 19.65 | 19.44 | 19.52 | 548,274 | -0.02(-0.08%) |
Aug 15, 2017 | 19.55 | 19.65 | 19.47 | 19.54 | 782,942 | +0.01(+0.04%) |
Aug 14, 2017 | 19.37 | 19.74 | 19.32 | 19.53 | 914,237 | +0.22(+1.13%) |
Aug 11, 2017 | 19.18 | 19.34 | 18.97 | 19.31 | 716,251 | +0.23(+1.19%) |
Aug 10, 2017 | 18.90 | 19.21 | 18.80 | 19.09 | 1,124,755 | +0.14(+0.73%) |
Aug 09, 2017 | 19.31 | 19.60 | 18.88 | 18.95 | 1,315,972 | -0.49(-2.54%) |
Aug 08, 2017 | 20.12 | 20.15 | 18.51 | 19.44 | 2,551,643 | -0.62(-3.09%) |
Aug 07, 2017 | 20.40 | 20.41 | 20.04 | 20.06 | 772,943 | -0.34(-1.65%) |
Aug 04, 2017 | 20.30 | 20.43 | 20.17 | 20.40 | 649,389 | +0.11(+0.56%) |
Aug 03, 2017 | 20.31 | 20.37 | 20.16 | 20.29 | 506,435 | -0.03(-0.16%) |
Aug 02, 2017 | 20.42 | 20.42 | 20.16 | 20.32 | 337,759 | -0.10(-0.48%) |