Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.02 | 18.12 | 17.90 | 18.02 | 10,339,504 | +0.05(+0.29%) |
Oct 30, 2017 | 17.77 | 18.08 | 17.77 | 17.97 | 8,271,951 | +0.06(+0.34%) |
Oct 27, 2017 | 17.94 | 18.04 | 17.73 | 17.91 | 15,172,211 | -0.22(-1.20%) |
Oct 26, 2017 | 18.50 | 18.59 | 17.97 | 18.13 | 10,081,595 | -0.27(-1.47%) |
Oct 25, 2017 | 18.69 | 18.76 | 18.33 | 18.40 | 15,901,256 | -0.30(-1.58%) |
Oct 24, 2017 | 18.58 | 18.78 | 18.56 | 18.69 | 18,869,390 | +0.10(+0.56%) |
Oct 23, 2017 | 18.32 | 18.82 | 18.25 | 18.59 | 20,672,338 | +0.29(+1.57%) |
Oct 20, 2017 | 18.25 | 18.33 | 18.04 | 18.30 | 16,199,462 | +0.11(+0.62%) |
Oct 19, 2017 | 17.96 | 18.25 | 17.93 | 18.19 | 12,305,012 | +0.19(+1.06%) |
Oct 18, 2017 | 17.88 | 18.08 | 17.81 | 18.00 | 13,703,177 | +0.17(+0.93%) |
Oct 17, 2017 | 17.77 | 18.00 | 17.63 | 17.83 | 19,247,898 | +0.03(+0.20%) |
Oct 16, 2017 | 18.54 | 18.55 | 17.75 | 17.80 | 24,540,362 | -0.75(-4.04%) |
Oct 13, 2017 | 18.42 | 18.77 | 18.14 | 18.55 | 19,426,750 | +0.26(+1.43%) |
Oct 12, 2017 | 18.08 | 18.60 | 17.88 | 18.28 | 23,202,074 | +0.19(+1.06%) |
Oct 11, 2017 | 18.72 | 19.18 | 18.05 | 18.09 | 49,983,036 | +0.22(+1.22%) |
Oct 10, 2017 | 18.01 | 17.41 | 17.88 | 23,785,162 | +0.21(+1.18%) | |
Oct 09, 2017 | 18.07 | 18.13 | 17.60 | 17.67 | 19,467,090 | -0.30(-1.65%) |
Oct 06, 2017 | 17.86 | 18.07 | 17.75 | 17.96 | 24,414,522 | -0.06(-0.34%) |
Oct 05, 2017 | 17.83 | 18.25 | 17.83 | 18.02 | 21,618,900 | +0.15(+0.83%) |
Oct 04, 2017 | 17.90 | 18.08 | 17.79 | 17.88 | 19,434,602 | -0.03(-0.15%) |
Oct 03, 2017 | 17.43 | 18.05 | 17.41 | 17.90 | 29,307,574 | +0.52(+3.01%) |
Oct 02, 2017 | 17.45 | 17.61 | 17.14 | 17.38 | 21,578,592 | -0.09(-0.50%) |
Sep 29, 2017 | 17.70 | 17.77 | 17.45 | 17.47 | 14,110,265 | -0.17(-0.99%) |
Sep 28, 2017 | 17.58 | 17.87 | 17.54 | 17.64 | 14,841,794 | +0.03(+0.15%) |
Sep 27, 2017 | 17.73 | 17.91 | 17.53 | 17.61 | 14,419,089 | +0.03(+0.20%) |
Sep 26, 2017 | 17.37 | 17.73 | 17.37 | 17.58 | 26,142,608 | +0.22(+1.25%) |
Sep 25, 2017 | 17.46 | 17.62 | 17.31 | 17.36 | 19,347,296 | -0.18(-1.04%) |
Sep 22, 2017 | 17.64 | 17.80 | 17.45 | 17.54 | 16,346,704 | -0.06(-0.35%) |
Sep 21, 2017 | 18.14 | 18.15 | 17.61 | 17.61 | 23,320,676 | -0.50(-2.79%) |
Sep 20, 2017 | 18.35 | 18.41 | 18.07 | 18.11 | 15,208,613 | -0.29(-1.56%) |
Sep 19, 2017 | 18.71 | 18.80 | 18.35 | 18.40 | 11,125,036 | -0.27(-1.45%) |
Sep 18, 2017 | 18.74 | 18.87 | 18.58 | 18.67 | 9,612,793 | -0.11(-0.60%) |
Sep 15, 2017 | 18.53 | 18.82 | 18.49 | 18.78 | 17,404,554 | +0.27(+1.46%) |
Sep 14, 2017 | 18.94 | 19.04 | 18.42 | 18.51 | 13,668,276 | -0.41(-2.16%) |
Sep 13, 2017 | 18.81 | 19.22 | 18.77 | 18.92 | 14,220,108 | +0.13(+0.70%) |
Sep 12, 2017 | 18.82 | 18.97 | 18.62 | 18.79 | 21,693,922 | +0.21(+1.12%) |
Sep 11, 2017 | 18.26 | 18.59 | 18.05 | 18.58 | 24,851,582 | +0.24(+1.33%) |
Sep 08, 2017 | 18.59 | 18.97 | 17.77 | 18.34 | 71,717,808 | -1.49(-7.51%) |
Sep 07, 2017 | 19.62 | 19.96 | 19.34 | 19.83 | 24,209,110 | +0.19(+0.98%) |
Sep 06, 2017 | 19.52 | 19.69 | 19.32 | 19.63 | 16,393,458 | +0.10(+0.53%) |
Sep 05, 2017 | 19.41 | 19.85 | 19.37 | 19.53 | 13,556,896 | +0.01(+0.04%) |
Sep 01, 2017 | 19.13 | 19.63 | 19.10 | 19.52 | 15,921,255 | +0.48(+2.51%) |
Aug 31, 2017 | 19.29 | 19.32 | 18.99 | 19.04 | 18,173,686 | -0.29(-1.49%) |
Aug 30, 2017 | 19.02 | 19.33 | 18.78 | 19.33 | 12,410,133 | +0.34(+1.79%) |
Aug 29, 2017 | 18.90 | 19.09 | 18.81 | 18.99 | 10,043,376 | +0.08(+0.41%) |
Aug 28, 2017 | 18.55 | 19.06 | 18.47 | 18.91 | 18,935,204 | -0.02(-0.09%) |
Aug 25, 2017 | 18.56 | 19.21 | 18.55 | 18.93 | 36,507,180 | +0.56(+3.03%) |
Aug 24, 2017 | 20.03 | 20.24 | 18.34 | 18.37 | 44,836,380 | -1.62(-8.10%) |
Aug 23, 2017 | 19.94 | 20.10 | 19.90 | 19.99 | 6,913,624 | +0.02(+0.09%) |
Aug 22, 2017 | 19.73 | 20.09 | 19.73 | 19.97 | 7,468,529 | +0.29(+1.46%) |
Aug 21, 2017 | 19.90 | 20.00 | 19.63 | 19.69 | 8,832,809 | -0.22(-1.09%) |
Aug 18, 2017 | 19.82 | 20.10 | 19.80 | 19.90 | 9,152,942 | +0.00(+0.00%) |
Aug 17, 2017 | 19.92 | 20.47 | 19.90 | 19.90 | 17,494,182 | -0.20(-1.00%) |
Aug 16, 2017 | 20.30 | 20.33 | 20.00 | 20.10 | 9,410,337 | -0.02(-0.09%) |
Aug 15, 2017 | 20.53 | 20.53 | 20.09 | 20.12 | 9,405,658 | -0.41(-1.99%) |
Aug 14, 2017 | 20.50 | 20.64 | 20.43 | 20.53 | 8,809,267 | +0.08(+0.38%) |
Aug 11, 2017 | 20.23 | 20.91 | 20.06 | 20.45 | 12,164,017 | +0.04(+0.19%) |
Aug 10, 2017 | 20.62 | 20.70 | 20.39 | 20.41 | 8,698,492 | -0.32(-1.55%) |
Aug 09, 2017 | 20.84 | 20.87 | 20.69 | 20.73 | 6,463,226 | -0.16(-0.79%) |
Aug 08, 2017 | 21.01 | 21.18 | 20.86 | 20.90 | 10,429,855 | -0.21(-0.99%) |
Aug 07, 2017 | 20.91 | 21.25 | 20.90 | 21.11 | 8,382,690 | +0.21(+0.99%) |
Aug 04, 2017 | 20.92 | 21.06 | 20.81 | 20.90 | 9,183,524 | +0.06(+0.29%) |
Aug 03, 2017 | 21.28 | 21.29 | 20.66 | 20.84 | 14,346,922 | -0.49(-2.31%) |
Aug 02, 2017 | 21.30 | 21.39 | 21.15 | 21.33 | 10,039,326 | +0.03(+0.12%) |