Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.68 | 19.69 | 19.26 | 19.40 | 2,151,120 | -0.26(-1.31%) |
Oct 30, 2017 | 19.76 | 19.84 | 19.57 | 19.66 | 1,562,184 | -0.08(-0.39%) |
Oct 27, 2017 | 19.60 | 19.76 | 19.46 | 19.73 | 1,271,563 | +0.18(+0.92%) |
Oct 26, 2017 | 19.64 | 19.64 | 19.40 | 19.55 | 1,222,694 | -0.05(-0.26%) |
Oct 25, 2017 | 19.51 | 19.66 | 19.41 | 19.61 | 1,432,029 | +0.11(+0.57%) |
Oct 24, 2017 | 19.50 | 19.56 | 19.33 | 19.49 | 1,648,409 | +0.02(+0.09%) |
Oct 23, 2017 | 19.68 | 19.69 | 19.36 | 19.48 | 3,076,597 | -0.15(-0.79%) |
Oct 20, 2017 | 19.56 | 19.70 | 19.45 | 19.63 | 2,663,582 | +0.15(+0.79%) |
Oct 19, 2017 | 19.56 | 19.56 | 19.39 | 19.48 | 1,232,123 | -0.05(-0.26%) |
Oct 18, 2017 | 19.41 | 19.54 | 19.25 | 19.53 | 2,535,742 | +0.13(+0.66%) |
Oct 17, 2017 | 19.32 | 19.53 | 19.27 | 19.40 | 1,876,129 | +0.01(+0.04%) |
Oct 16, 2017 | 19.43 | 19.49 | 19.22 | 19.39 | 1,617,551 | +0.01(+0.04%) |
Oct 13, 2017 | 19.41 | 19.49 | 19.19 | 19.38 | 3,408,019 | +0.02(+0.09%) |
Oct 12, 2017 | 19.41 | 19.45 | 19.28 | 19.37 | 1,381,870 | -0.03(-0.13%) |
Oct 11, 2017 | 19.48 | 19.50 | 19.29 | 19.39 | 1,289,082 | -0.04(-0.22%) |
Oct 10, 2017 | 19.29 | 19.55 | 19.29 | 19.43 | 1,848,577 | +0.23(+1.20%) |
Oct 09, 2017 | 19.23 | 19.25 | 19.13 | 19.20 | 1,069,077 | +0.05(+0.27%) |
Oct 06, 2017 | 19.45 | 19.46 | 19.12 | 19.15 | 1,880,987 | -0.32(-1.63%) |
Oct 05, 2017 | 19.59 | 19.60 | 19.35 | 19.47 | 1,472,441 | -0.08(-0.39%) |
Oct 04, 2017 | 19.40 | 19.62 | 19.28 | 19.55 | 1,689,958 | +0.16(+0.84%) |
Oct 03, 2017 | 19.57 | 19.57 | 19.31 | 19.38 | 2,255,726 | -0.31(-1.57%) |
Oct 02, 2017 | 19.49 | 19.70 | 19.40 | 19.69 | 2,901,916 | +0.29(+1.50%) |
Sep 29, 2017 | 19.23 | 19.54 | 19.16 | 19.40 | 2,336,584 | +0.19(+0.98%) |
Sep 28, 2017 | 19.39 | 19.60 | 19.01 | 19.21 | 3,412,812 | -0.20(-1.01%) |
Sep 27, 2017 | 19.20 | 19.43 | 19.20 | 19.41 | 1,786,348 | +0.17(+0.89%) |
Sep 26, 2017 | 19.27 | 19.48 | 19.24 | 19.24 | 5,188,776 | -0.03(-0.18%) |
Sep 25, 2017 | 18.97 | 19.36 | 18.95 | 19.27 | 1,706,759 | +0.30(+1.58%) |
Sep 22, 2017 | 19.37 | 19.37 | 18.96 | 18.97 | 2,247,552 | -0.36(-1.86%) |
Sep 21, 2017 | 19.31 | 19.43 | 19.02 | 19.33 | 3,158,940 | +0.09(+0.44%) |
Sep 20, 2017 | 19.70 | 19.70 | 19.11 | 19.25 | 5,199,831 | -0.45(-2.30%) |
Sep 19, 2017 | 19.53 | 19.77 | 19.30 | 19.70 | 6,997,377 | +0.27(+1.37%) |
Sep 18, 2017 | 19.61 | 19.61 | 19.37 | 19.43 | 4,334,127 | +0.25(+1.29%) |
Sep 15, 2017 | 19.02 | 19.22 | 18.93 | 19.19 | 1,966,770 | +0.19(+0.99%) |
Sep 14, 2017 | 18.95 | 19.07 | 18.90 | 19.00 | 1,951,245 | -0.01(-0.04%) |
Sep 13, 2017 | 19.27 | 19.35 | 19.00 | 19.01 | 1,894,448 | -0.31(-1.60%) |
Sep 12, 2017 | 19.57 | 19.66 | 19.19 | 19.31 | 1,538,921 | -0.31(-1.57%) |
Sep 11, 2017 | 19.25 | 19.81 | 19.25 | 19.62 | 1,371,348 | +0.50(+2.60%) |
Sep 08, 2017 | 19.07 | 19.17 | 18.78 | 19.13 | 3,397,498 | +0.01(+0.04%) |
Sep 07, 2017 | 19.36 | 19.46 | 19.11 | 19.12 | 1,538,834 | -0.24(-1.24%) |
Sep 06, 2017 | 19.65 | 19.73 | 19.36 | 19.36 | 1,538,304 | -0.28(-1.44%) |
Sep 05, 2017 | 19.92 | 19.95 | 19.62 | 19.64 | 1,899,234 | -0.28(-1.42%) |
Sep 01, 2017 | 19.89 | 20.00 | 19.75 | 19.92 | 728,663 | +0.10(+0.52%) |
Aug 31, 2017 | 19.81 | 20.01 | 19.69 | 19.82 | 2,309,499 | +0.12(+0.61%) |
Aug 30, 2017 | 19.41 | 19.74 | 19.31 | 19.70 | 945,297 | +0.29(+1.50%) |
Aug 29, 2017 | 19.54 | 19.67 | 19.26 | 19.41 | 1,228,594 | -0.15(-0.79%) |
Aug 28, 2017 | 19.61 | 19.63 | 19.37 | 19.56 | 1,863,105 | -0.04(-0.22%) |
Aug 25, 2017 | 19.77 | 19.49 | 19.61 | 1,293,548 | -0.01(-0.04%) | |
Aug 24, 2017 | 19.91 | 19.96 | 19.60 | 19.61 | 1,595,778 | -0.25(-1.25%) |
Aug 23, 2017 | 19.79 | 19.96 | 19.75 | 19.86 | 2,122,845 | +0.03(+0.17%) |
Aug 22, 2017 | 19.97 | 20.01 | 19.67 | 19.83 | 2,345,130 | -0.13(-0.64%) |
Aug 21, 2017 | 20.03 | 20.04 | 19.86 | 19.96 | 1,741,289 | -0.02(-0.09%) |
Aug 18, 2017 | 20.17 | 20.18 | 19.93 | 19.97 | 2,567,669 | -0.18(-0.89%) |
Aug 17, 2017 | 20.03 | 20.16 | 19.75 | 20.15 | 3,893,139 | +0.15(+0.77%) |
Aug 16, 2017 | 19.65 | 20.15 | 19.54 | 20.00 | 4,099,735 | +0.35(+1.79%) |
Aug 15, 2017 | 19.66 | 19.67 | 19.49 | 19.65 | 3,545,751 | -0.05(-0.26%) |
Aug 14, 2017 | 19.12 | 19.71 | 18.93 | 19.70 | 4,903,664 | +0.92(+4.93%) |
Aug 11, 2017 | 18.60 | 18.91 | 18.50 | 18.78 | 5,717,070 | +0.16(+0.87%) |
Aug 10, 2017 | 18.39 | 19.14 | 18.02 | 18.61 | 12,873,078 | +0.70(+3.91%) |
Aug 09, 2017 | 17.76 | 18.01 | 17.76 | 17.91 | 788,818 | +0.14(+0.77%) |
Aug 08, 2017 | 17.97 | 18.11 | 17.72 | 17.78 | 706,185 | -0.24(-1.33%) |
Aug 07, 2017 | 18.05 | 18.09 | 17.90 | 18.02 | 596,068 | -0.04(-0.24%) |
Aug 04, 2017 | 18.02 | 18.19 | 17.92 | 18.06 | 941,547 | +0.07(+0.38%) |
Aug 03, 2017 | 18.05 | 18.13 | 17.88 | 17.99 | 793,447 | -0.10(-0.57%) |
Aug 02, 2017 | 18.35 | 18.35 | 17.96 | 18.09 | 972,146 | -0.23(-1.26%) |