Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.89 | 21.42 | 20.66 | 21.35 | 3,447,329 | +0.48(+2.29%) |
Oct 30, 2017 | 20.56 | 20.89 | 20.39 | 20.87 | 2,784,408 | +0.46(+2.27%) |
Oct 27, 2017 | 19.80 | 20.41 | 19.57 | 20.41 | 2,422,844 | +0.40(+1.99%) |
Oct 26, 2017 | 19.83 | 20.07 | 19.59 | 20.01 | 2,320,336 | +0.04(+0.20%) |
Oct 25, 2017 | 20.26 | 20.32 | 19.59 | 19.97 | 2,661,121 | -0.32(-1.57%) |
Oct 24, 2017 | 20.61 | 20.70 | 20.20 | 20.29 | 2,344,617 | -0.14(-0.66%) |
Oct 23, 2017 | 20.66 | 20.69 | 20.36 | 20.42 | 3,752,458 | -0.11(-0.54%) |
Oct 20, 2017 | 20.65 | 20.73 | 20.39 | 20.54 | 2,052,065 | -0.02(-0.12%) |
Oct 19, 2017 | 20.42 | 20.67 | 20.25 | 20.56 | 1,999,904 | +0.00(+0.00%) |
Oct 18, 2017 | 20.75 | 21.07 | 20.54 | 20.56 | 2,384,742 | -0.14(-0.66%) |
Oct 17, 2017 | 20.74 | 20.86 | 20.36 | 20.70 | 1,994,812 | -0.06(-0.27%) |
Oct 16, 2017 | 20.60 | 20.88 | 20.52 | 20.75 | 2,103,020 | +0.29(+1.40%) |
Oct 13, 2017 | 20.82 | 20.98 | 20.38 | 20.46 | 2,510,025 | -0.06(-0.31%) |
Oct 12, 2017 | 20.29 | 20.58 | 20.17 | 20.53 | 1,926,879 | -0.02(-0.12%) |
Oct 11, 2017 | 20.67 | 20.74 | 20.33 | 20.55 | 1,458,444 | -0.09(-0.43%) |
Oct 10, 2017 | 21.06 | 21.14 | 20.59 | 20.64 | 2,238,124 | -0.18(-0.84%) |
Oct 09, 2017 | 20.90 | 21.09 | 20.70 | 20.82 | 1,799,963 | +0.03(+0.15%) |
Oct 06, 2017 | 20.86 | 21.05 | 20.70 | 20.78 | 1,667,121 | -0.51(-2.40%) |
Oct 05, 2017 | 21.48 | 21.69 | 21.24 | 21.29 | 2,031,551 | -0.09(-0.41%) |
Oct 04, 2017 | 21.33 | 21.58 | 21.11 | 21.38 | 2,130,453 | +0.14(+0.68%) |
Oct 03, 2017 | 21.17 | 21.27 | 20.95 | 21.24 | 1,728,311 | +0.02(+0.08%) |
Oct 02, 2017 | 20.70 | 21.23 | 20.53 | 21.22 | 2,217,226 | +0.02(+0.11%) |
Sep 29, 2017 | 21.41 | 21.43 | 20.89 | 21.20 | 2,786,684 | -0.34(-1.59%) |
Sep 28, 2017 | 21.89 | 22.08 | 21.49 | 21.54 | 1,668,156 | -0.35(-1.60%) |
Sep 27, 2017 | 21.66 | 21.91 | 21.41 | 21.89 | 2,100,830 | +0.28(+1.29%) |
Sep 26, 2017 | 21.21 | 21.65 | 21.01 | 21.61 | 2,378,436 | +0.28(+1.31%) |
Sep 25, 2017 | 21.12 | 21.39 | 21.02 | 21.33 | 2,115,957 | +0.43(+2.06%) |
Sep 22, 2017 | 20.92 | 21.08 | 20.76 | 20.90 | 1,862,035 | -0.08(-0.38%) |
Sep 21, 2017 | 20.78 | 21.13 | 20.58 | 20.98 | 2,147,590 | +0.16(+0.77%) |
Sep 20, 2017 | 20.65 | 20.90 | 20.54 | 20.82 | 1,999,998 | +0.34(+1.64%) |
Sep 19, 2017 | 20.68 | 20.78 | 20.28 | 20.49 | 2,215,795 | -0.12(-0.58%) |
Sep 18, 2017 | 20.18 | 20.78 | 20.16 | 20.61 | 2,978,492 | +0.30(+1.49%) |
Sep 15, 2017 | 20.40 | 20.50 | 20.09 | 20.30 | 4,126,777 | -0.07(-0.35%) |
Sep 14, 2017 | 20.39 | 20.90 | 20.27 | 20.38 | 4,126,940 | +0.14(+0.71%) |
Sep 13, 2017 | 19.54 | 20.34 | 19.54 | 20.23 | 3,762,570 | +0.75(+3.85%) |
Sep 12, 2017 | 18.76 | 19.67 | 18.76 | 19.48 | 2,870,339 | +0.77(+4.09%) |
Sep 11, 2017 | 18.77 | 18.96 | 18.64 | 18.72 | 3,888,559 | -0.01(-0.04%) |
Sep 08, 2017 | 19.71 | 19.71 | 18.59 | 18.72 | 3,606,748 | -1.06(-5.36%) |
Sep 07, 2017 | 19.46 | 19.85 | 19.41 | 19.79 | 3,029,914 | +0.22(+1.14%) |
Sep 06, 2017 | 18.92 | 19.58 | 18.92 | 19.56 | 2,844,296 | +0.81(+4.30%) |
Sep 05, 2017 | 18.90 | 19.04 | 18.58 | 18.76 | 2,557,874 | +0.13(+0.69%) |
Sep 01, 2017 | 18.15 | 18.72 | 18.04 | 18.63 | 2,022,663 | +0.54(+3.00%) |
Aug 31, 2017 | 18.23 | 18.41 | 18.08 | 18.09 | 2,793,119 | +0.02(+0.13%) |
Aug 30, 2017 | 17.96 | 18.11 | 17.73 | 18.06 | 2,887,473 | +0.00(+0.00%) |
Aug 29, 2017 | 17.97 | 18.16 | 17.85 | 18.06 | 2,232,749 | -0.10(-0.53%) |
Aug 28, 2017 | 18.49 | 18.52 | 17.78 | 18.16 | 2,802,316 | -0.32(-1.73%) |
Aug 25, 2017 | 18.68 | 18.68 | 18.42 | 18.48 | 2,478,900 | -0.14(-0.73%) |
Aug 24, 2017 | 18.56 | 18.69 | 18.42 | 18.61 | 1,810,365 | +0.00(+0.00%) |
Aug 23, 2017 | 18.37 | 18.76 | 18.13 | 18.61 | 3,486,816 | +0.17(+0.91%) |
Aug 22, 2017 | 18.55 | 18.68 | 18.40 | 18.45 | 2,817,777 | -0.05(-0.26%) |
Aug 21, 2017 | 19.09 | 19.18 | 18.33 | 18.49 | 4,018,747 | -0.69(-3.58%) |
Aug 18, 2017 | 19.14 | 19.43 | 18.93 | 19.18 | 3,026,872 | -0.04(-0.21%) |
Aug 17, 2017 | 19.54 | 19.77 | 19.21 | 19.22 | 2,529,494 | -0.45(-2.27%) |
Aug 16, 2017 | 19.97 | 20.20 | 19.63 | 19.67 | 1,779,596 | -0.30(-1.48%) |
Aug 15, 2017 | 20.01 | 20.06 | 19.44 | 19.96 | 2,775,688 | -0.17(-0.83%) |
Aug 14, 2017 | 20.46 | 20.71 | 20.11 | 20.13 | 2,536,010 | -0.27(-1.33%) |
Aug 11, 2017 | 20.33 | 20.63 | 20.15 | 20.40 | 3,385,324 | -0.09(-0.43%) |
Aug 10, 2017 | 20.78 | 21.20 | 20.42 | 20.49 | 4,123,255 | -0.17(-0.81%) |
Aug 09, 2017 | 20.66 | 20.76 | 20.45 | 20.66 | 4,813,709 | +0.14(+0.69%) |
Aug 08, 2017 | 20.39 | 21.10 | 20.32 | 20.51 | 4,240,756 | +0.06(+0.31%) |
Aug 07, 2017 | 20.74 | 20.94 | 20.38 | 20.45 | 2,983,363 | -0.44(-2.12%) |
Aug 04, 2017 | 20.40 | 21.05 | 20.28 | 20.89 | 3,311,206 | +0.56(+2.76%) |
Aug 03, 2017 | 20.81 | 21.05 | 19.97 | 20.33 | 5,682,625 | +0.03(+0.16%) |
Aug 02, 2017 | 20.53 | 20.85 | 20.24 | 20.30 | 6,240,932 | -0.47(-2.28%) |