Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.98 | 19.11 | 18.80 | 18.81 | 1,382,500 | -0.13(-0.66%) |
Oct 30, 2017 | 19.50 | 19.58 | 18.80 | 18.94 | 1,546,277 | -0.72(-3.66%) |
Oct 27, 2017 | 19.37 | 19.68 | 19.27 | 19.66 | 1,356,083 | +0.32(+1.64%) |
Oct 26, 2017 | 19.05 | 19.37 | 18.90 | 19.34 | 1,504,306 | +0.37(+1.94%) |
Oct 25, 2017 | 19.07 | 19.07 | 18.68 | 18.97 | 2,003,601 | -0.07(-0.35%) |
Oct 24, 2017 | 19.29 | 19.50 | 19.00 | 19.04 | 1,890,529 | -0.24(-1.26%) |
Oct 23, 2017 | 20.18 | 20.19 | 19.26 | 19.28 | 2,136,579 | -0.90(-4.44%) |
Oct 20, 2017 | 20.81 | 20.83 | 19.52 | 20.18 | 4,146,059 | -0.71(-3.41%) |
Oct 19, 2017 | 21.07 | 21.13 | 20.21 | 20.89 | 2,611,214 | -0.44(-2.04%) |
Oct 18, 2017 | 21.31 | 21.44 | 21.21 | 21.32 | 1,054,398 | +0.13(+0.59%) |
Oct 17, 2017 | 21.67 | 21.67 | 21.18 | 21.20 | 667,747 | -0.35(-1.63%) |
Oct 16, 2017 | 21.46 | 21.61 | 21.34 | 21.55 | 652,839 | +0.21(+0.98%) |
Oct 13, 2017 | 21.31 | 21.52 | 21.09 | 21.34 | 811,537 | -0.12(-0.55%) |
Oct 12, 2017 | 21.51 | 21.52 | 21.24 | 21.46 | 906,578 | +0.00(+0.00%) |
Oct 11, 2017 | 21.54 | 21.62 | 21.31 | 21.46 | 573,643 | -0.08(-0.39%) |
Oct 10, 2017 | 21.46 | 21.54 | 21.32 | 21.54 | 604,236 | +0.20(+0.94%) |
Oct 09, 2017 | 21.52 | 21.57 | 21.23 | 21.34 | 485,819 | -0.18(-0.82%) |
Oct 06, 2017 | 21.51 | 21.60 | 21.24 | 21.52 | 855,572 | +0.08(+0.35%) |
Oct 05, 2017 | 21.30 | 21.65 | 21.11 | 21.44 | 939,159 | +0.07(+0.31%) |
Oct 04, 2017 | 21.57 | 21.66 | 21.31 | 21.37 | 1,224,330 | -0.22(-1.01%) |
Oct 03, 2017 | 21.42 | 21.60 | 21.27 | 21.59 | 1,566,240 | +0.14(+0.66%) |
Oct 02, 2017 | 21.28 | 21.45 | 20.91 | 21.45 | 2,259,926 | +0.34(+1.63%) |
Sep 29, 2017 | 20.54 | 21.19 | 20.54 | 21.11 | 2,978,553 | +0.33(+1.57%) |
Sep 28, 2017 | 20.92 | 20.95 | 20.53 | 20.78 | 10,428,021 | -0.19(-0.92%) |
Sep 27, 2017 | 20.33 | 21.17 | 20.10 | 20.97 | 4,692,328 | +0.85(+4.20%) |
Sep 26, 2017 | 19.90 | 20.19 | 19.79 | 20.13 | 3,200,099 | +0.23(+1.18%) |
Sep 25, 2017 | 19.51 | 19.91 | 19.44 | 19.89 | 1,613,776 | +0.27(+1.36%) |
Sep 22, 2017 | 19.55 | 19.69 | 19.50 | 19.62 | 1,075,276 | -0.05(-0.26%) |
Sep 21, 2017 | 19.81 | 20.25 | 19.68 | 19.68 | 1,380,815 | -0.11(-0.55%) |
Sep 20, 2017 | 19.15 | 19.79 | 19.01 | 19.78 | 3,666,656 | +0.63(+3.28%) |
Sep 19, 2017 | 18.98 | 19.19 | 18.94 | 19.16 | 1,539,410 | +0.12(+0.62%) |
Sep 18, 2017 | 18.88 | 19.20 | 18.75 | 19.04 | 1,842,408 | +0.20(+1.07%) |
Sep 15, 2017 | 18.68 | 18.84 | 18.55 | 18.84 | 3,083,207 | +0.16(+0.85%) |
Sep 14, 2017 | 18.79 | 18.87 | 18.64 | 18.68 | 1,401,050 | -0.03(-0.13%) |
Sep 13, 2017 | 18.70 | 18.78 | 18.57 | 18.70 | 1,159,821 | -0.08(-0.40%) |
Sep 12, 2017 | 18.84 | 19.05 | 18.58 | 18.78 | 1,724,757 | -0.04(-0.22%) |
Sep 11, 2017 | 18.33 | 18.85 | 18.00 | 18.82 | 2,239,866 | +0.66(+3.64%) |
Sep 08, 2017 | 17.73 | 18.24 | 17.73 | 18.16 | 1,658,509 | +0.40(+2.26%) |
Sep 07, 2017 | 18.38 | 18.38 | 17.68 | 17.76 | 1,608,558 | -0.64(-3.46%) |
Sep 06, 2017 | 18.64 | 18.80 | 18.29 | 18.39 | 882,154 | -0.14(-0.77%) |
Sep 05, 2017 | 19.43 | 19.43 | 18.44 | 18.54 | 1,320,072 | -0.99(-5.06%) |
Sep 01, 2017 | 19.55 | 19.68 | 19.42 | 19.52 | 695,703 | +0.02(+0.09%) |
Aug 31, 2017 | 19.68 | 19.79 | 19.47 | 19.51 | 624,087 | -0.13(-0.68%) |
Aug 30, 2017 | 19.59 | 19.78 | 19.50 | 19.64 | 493,442 | +0.03(+0.13%) |
Aug 29, 2017 | 19.57 | 19.76 | 19.44 | 19.62 | 418,205 | -0.28(-1.39%) |
Aug 28, 2017 | 20.08 | 20.09 | 19.75 | 19.89 | 432,048 | -0.13(-0.63%) |
Aug 25, 2017 | 20.06 | 20.23 | 19.93 | 20.02 | 461,336 | -0.02(-0.08%) |
Aug 24, 2017 | 20.08 | 20.08 | 19.82 | 20.04 | 388,456 | +0.13(+0.67%) |
Aug 23, 2017 | 19.71 | 20.07 | 19.66 | 19.90 | 321,560 | -0.03(-0.17%) |
Aug 22, 2017 | 19.76 | 19.97 | 19.68 | 19.93 | 543,642 | +0.26(+1.32%) |
Aug 21, 2017 | 19.53 | 19.70 | 19.30 | 19.68 | 505,494 | +0.09(+0.47%) |
Aug 18, 2017 | 19.17 | 19.73 | 19.17 | 19.58 | 582,692 | +0.09(+0.47%) |
Aug 17, 2017 | 20.04 | 20.19 | 19.47 | 19.49 | 528,891 | -0.67(-3.32%) |
Aug 16, 2017 | 20.26 | 20.46 | 19.51 | 20.16 | 509,900 | -0.01(-0.04%) |
Aug 15, 2017 | 20.54 | 20.59 | 20.15 | 20.17 | 284,798 | -0.17(-0.82%) |
Aug 14, 2017 | 20.00 | 20.35 | 19.89 | 20.34 | 421,085 | +0.65(+3.32%) |
Aug 11, 2017 | 20.05 | 20.20 | 19.55 | 19.68 | 966,555 | -0.32(-1.62%) |
Aug 10, 2017 | 20.41 | 20.43 | 19.98 | 20.01 | 753,478 | -0.60(-2.91%) |
Aug 09, 2017 | 20.61 | 20.69 | 20.44 | 20.61 | 638,923 | -0.22(-1.08%) |
Aug 08, 2017 | 20.78 | 21.22 | 20.68 | 20.83 | 453,634 | +0.04(+0.20%) |
Aug 07, 2017 | 20.77 | 20.84 | 20.53 | 20.79 | 435,411 | +0.02(+0.08%) |
Aug 04, 2017 | 20.89 | 21.01 | 20.76 | 20.77 | 305,139 | +0.08(+0.40%) |
Aug 03, 2017 | 20.85 | 20.92 | 20.20 | 20.69 | 338,315 | -0.19(-0.92%) |
Aug 02, 2017 | 20.78 | 21.00 | 20.75 | 20.88 | 405,061 | +0.03(+0.16%) |