Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.29 | 19.64 | 18.89 | 19.54 | 1,500,061 | +0.14(+0.72%) |
Oct 30, 2017 | 18.53 | 19.79 | 18.53 | 19.40 | 2,361,688 | +1.05(+5.75%) |
Oct 27, 2017 | 17.95 | 18.71 | 17.86 | 18.34 | 1,494,868 | +0.31(+1.74%) |
Oct 26, 2017 | 18.45 | 18.61 | 17.90 | 18.03 | 1,711,322 | -0.36(-1.96%) |
Oct 25, 2017 | 18.72 | 18.84 | 18.10 | 18.39 | 1,748,523 | -0.46(-2.45%) |
Oct 24, 2017 | 19.21 | 19.30 | 18.81 | 18.85 | 1,656,458 | -0.32(-1.69%) |
Oct 23, 2017 | 19.69 | 19.91 | 19.17 | 19.18 | 1,194,983 | -0.50(-2.54%) |
Oct 20, 2017 | 19.93 | 20.20 | 19.62 | 19.67 | 1,014,720 | -0.15(-0.75%) |
Oct 19, 2017 | 19.84 | 20.03 | 19.65 | 19.82 | 798,494 | -0.26(-1.29%) |
Oct 18, 2017 | 20.30 | 20.48 | 19.61 | 20.08 | 1,620,305 | -0.21(-1.05%) |
Oct 17, 2017 | 20.60 | 20.89 | 20.23 | 20.29 | 701,276 | -0.41(-1.97%) |
Oct 16, 2017 | 20.97 | 21.27 | 20.68 | 20.70 | 1,045,678 | -0.09(-0.44%) |
Oct 13, 2017 | 21.10 | 21.25 | 20.75 | 20.79 | 754,069 | -0.06(-0.27%) |
Oct 12, 2017 | 20.47 | 21.04 | 20.37 | 20.85 | 1,426,709 | +0.33(+1.62%) |
Oct 11, 2017 | 20.47 | 20.60 | 20.30 | 20.52 | 591,926 | +0.17(+0.82%) |
Oct 10, 2017 | 20.34 | 20.61 | 20.16 | 20.35 | 892,472 | +0.22(+1.10%) |
Oct 09, 2017 | 20.83 | 20.93 | 20.11 | 20.13 | 1,170,559 | -0.68(-3.29%) |
Oct 06, 2017 | 20.75 | 20.93 | 20.65 | 20.81 | 510,576 | -0.21(-1.01%) |
Oct 05, 2017 | 20.88 | 21.25 | 20.57 | 21.02 | 830,613 | +0.18(+0.84%) |
Oct 04, 2017 | 21.07 | 21.32 | 20.73 | 20.85 | 618,561 | -0.28(-1.31%) |
Oct 03, 2017 | 21.27 | 21.49 | 21.04 | 21.13 | 978,026 | -0.12(-0.57%) |
Oct 02, 2017 | 20.58 | 21.26 | 20.41 | 21.25 | 1,244,786 | +0.34(+1.64%) |
Sep 29, 2017 | 21.10 | 21.21 | 20.69 | 20.90 | 854,588 | -0.10(-0.48%) |
Sep 28, 2017 | 20.80 | 21.03 | 20.33 | 21.01 | 1,295,520 | +0.25(+1.20%) |
Sep 27, 2017 | 20.79 | 20.93 | 20.48 | 20.76 | 1,261,644 | +0.18(+0.85%) |
Sep 26, 2017 | 20.27 | 20.95 | 20.19 | 20.58 | 1,594,298 | +0.26(+1.27%) |
Sep 25, 2017 | 20.13 | 20.49 | 19.89 | 20.32 | 1,261,826 | +0.35(+1.76%) |
Sep 22, 2017 | 19.68 | 20.04 | 19.59 | 19.97 | 961,051 | +0.24(+1.22%) |
Sep 21, 2017 | 19.63 | 20.34 | 19.52 | 19.73 | 1,465,335 | +0.18(+0.90%) |
Sep 20, 2017 | 19.04 | 19.59 | 18.75 | 19.55 | 1,387,527 | +0.61(+3.22%) |
Sep 19, 2017 | 19.45 | 19.53 | 18.52 | 18.94 | 2,120,986 | -0.51(-2.61%) |
Sep 18, 2017 | 19.84 | 20.29 | 19.44 | 19.45 | 1,045,420 | -0.38(-1.91%) |
Sep 15, 2017 | 19.55 | 19.96 | 19.34 | 19.83 | 1,645,251 | +0.35(+1.80%) |
Sep 14, 2017 | 19.56 | 20.04 | 19.36 | 19.48 | 1,254,846 | -0.04(-0.19%) |
Sep 13, 2017 | 19.19 | 19.71 | 19.19 | 19.52 | 1,030,135 | +0.30(+1.54%) |
Sep 12, 2017 | 19.24 | 19.53 | 19.10 | 19.22 | 617,306 | -0.05(-0.24%) |
Sep 11, 2017 | 19.42 | 19.63 | 19.06 | 19.27 | 661,798 | +0.06(+0.34%) |
Sep 08, 2017 | 19.68 | 19.73 | 18.94 | 19.20 | 1,101,827 | -0.54(-2.76%) |
Sep 07, 2017 | 19.10 | 19.80 | 18.50 | 19.75 | 1,802,781 | +0.63(+3.28%) |
Sep 06, 2017 | 19.62 | 19.72 | 19.09 | 19.12 | 1,054,665 | -0.28(-1.43%) |
Sep 05, 2017 | 19.92 | 20.04 | 19.04 | 19.40 | 1,060,748 | -0.39(-1.96%) |
Sep 01, 2017 | 20.07 | 20.07 | 19.50 | 19.78 | 1,023,564 | -0.21(-1.06%) |
Aug 31, 2017 | 19.31 | 20.14 | 19.29 | 20.00 | 1,267,501 | +0.65(+3.39%) |
Aug 30, 2017 | 19.92 | 19.92 | 18.96 | 19.34 | 1,141,545 | -0.53(-2.65%) |
Aug 29, 2017 | 19.53 | 19.93 | 19.29 | 19.87 | 751,658 | +0.18(+0.89%) |
Aug 28, 2017 | 19.89 | 20.10 | 19.56 | 19.69 | 822,234 | -0.16(-0.79%) |
Aug 25, 2017 | 20.05 | 19.58 | 19.85 | 608,044 | +0.19(+0.99%) | |
Aug 24, 2017 | 19.77 | 19.85 | 19.47 | 19.66 | 627,664 | -0.15(-0.75%) |
Aug 23, 2017 | 19.39 | 19.97 | 19.26 | 19.80 | 1,322,893 | +0.26(+1.32%) |
Aug 22, 2017 | 18.99 | 19.66 | 18.91 | 19.54 | 1,512,479 | +0.73(+3.87%) |
Aug 21, 2017 | 18.77 | 19.19 | 18.70 | 18.82 | 804,798 | +0.02(+0.10%) |
Aug 18, 2017 | 18.87 | 19.00 | 18.54 | 18.80 | 649,583 | -0.21(-1.12%) |
Aug 17, 2017 | 18.80 | 19.32 | 18.60 | 19.01 | 1,149,769 | +0.15(+0.78%) |
Aug 16, 2017 | 18.91 | 19.37 | 18.79 | 18.86 | 1,145,992 | -0.05(-0.24%) |
Aug 15, 2017 | 18.88 | 18.96 | 18.57 | 18.91 | 493,553 | -0.11(-0.58%) |
Aug 14, 2017 | 18.76 | 19.15 | 18.43 | 19.02 | 1,049,125 | +0.33(+1.78%) |
Aug 11, 2017 | 18.91 | 19.13 | 18.39 | 18.69 | 1,218,663 | -0.30(-1.56%) |
Aug 10, 2017 | 19.90 | 19.91 | 18.90 | 18.98 | 1,425,160 | -0.77(-3.88%) |
Aug 09, 2017 | 19.59 | 19.89 | 19.12 | 19.75 | 1,441,742 | +0.17(+0.85%) |
Aug 08, 2017 | 19.93 | 20.63 | 19.52 | 19.58 | 996,029 | -0.52(-2.57%) |
Aug 07, 2017 | 20.61 | 20.61 | 19.87 | 20.10 | 851,305 | -0.61(-2.94%) |
Aug 04, 2017 | 20.89 | 20.25 | 20.71 | 1,118,248 | +0.23(+1.13%) | |
Aug 03, 2017 | 21.78 | 21.90 | 20.43 | 20.48 | 1,355,429 | -1.23(-5.65%) |
Aug 02, 2017 | 21.75 | 21.89 | 21.39 | 21.70 | 554,095 | -0.16(-0.72%) |