Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.56 | 21.71 | 18.80 | 19.05 | 2,645,624 | -0.74(-3.74%) |
Oct 30, 2017 | 19.25 | 19.91 | 19.05 | 19.79 | 1,397,287 | +0.44(+2.30%) |
Oct 27, 2017 | 19.99 | 19.99 | 19.15 | 19.34 | 1,543,185 | -0.64(-3.21%) |
Oct 26, 2017 | 20.43 | 20.53 | 19.94 | 19.99 | 766,463 | -0.35(-1.70%) |
Oct 25, 2017 | 20.78 | 20.78 | 20.18 | 20.33 | 927,183 | -0.44(-2.14%) |
Oct 24, 2017 | 20.92 | 20.92 | 20.58 | 20.78 | 553,963 | +0.00(+0.00%) |
Oct 23, 2017 | 20.97 | 21.17 | 20.58 | 20.78 | 1,111,066 | -0.25(-1.17%) |
Oct 20, 2017 | 21.37 | 21.47 | 20.18 | 21.02 | 2,385,271 | -0.74(-3.40%) |
Oct 19, 2017 | 21.71 | 21.96 | 21.56 | 21.76 | 595,162 | +0.00(+0.00%) |
Oct 18, 2017 | 22.06 | 22.21 | 21.76 | 21.76 | 621,958 | -0.30(-1.34%) |
Oct 17, 2017 | 22.11 | 22.31 | 21.89 | 22.06 | 622,317 | -0.30(-1.32%) |
Oct 16, 2017 | 22.75 | 22.95 | 22.21 | 22.35 | 998,298 | -0.39(-1.74%) |
Oct 13, 2017 | 22.50 | 22.95 | 22.35 | 22.75 | 551,663 | +0.25(+1.10%) |
Oct 12, 2017 | 22.50 | 22.80 | 22.35 | 22.50 | 505,221 | -0.05(-0.22%) |
Oct 11, 2017 | 22.50 | 22.72 | 22.35 | 22.55 | 394,369 | +0.00(+0.00%) |
Oct 10, 2017 | 22.60 | 22.90 | 22.31 | 22.55 | 447,286 | +0.15(+0.66%) |
Oct 09, 2017 | 22.55 | 22.68 | 22.35 | 22.40 | 374,277 | +0.00(+0.00%) |
Oct 06, 2017 | 22.26 | 22.60 | 22.16 | 22.40 | 409,610 | +0.00(+0.00%) |
Oct 05, 2017 | 22.45 | 22.50 | 22.16 | 22.40 | 521,495 | -0.05(-0.22%) |
Oct 04, 2017 | 22.85 | 22.98 | 22.40 | 22.45 | 527,738 | -0.49(-2.15%) |
Oct 03, 2017 | 22.85 | 23.19 | 22.55 | 22.95 | 1,055,030 | +0.10(+0.43%) |
Oct 02, 2017 | 22.50 | 22.90 | 22.31 | 22.85 | 680,963 | +0.30(+1.31%) |
Sep 29, 2017 | 22.50 | 22.65 | 22.31 | 22.55 | 601,932 | +0.00(+0.00%) |
Sep 28, 2017 | 22.26 | 22.55 | 21.96 | 22.55 | 553,771 | +0.15(+0.66%) |
Sep 27, 2017 | 21.91 | 22.50 | 21.91 | 22.40 | 1,128,015 | +0.59(+2.72%) |
Sep 26, 2017 | 21.37 | 21.86 | 21.37 | 21.81 | 782,285 | +0.44(+2.08%) |
Sep 25, 2017 | 21.17 | 21.37 | 20.87 | 21.37 | 572,023 | +0.20(+0.93%) |
Sep 22, 2017 | 21.12 | 21.42 | 21.02 | 21.17 | 462,964 | +0.00(+0.00%) |
Sep 21, 2017 | 21.07 | 21.42 | 20.97 | 21.17 | 559,050 | +0.05(+0.23%) |
Sep 20, 2017 | 21.22 | 21.52 | 21.05 | 21.12 | 698,203 | -0.15(-0.70%) |
Sep 19, 2017 | 21.02 | 21.37 | 20.92 | 21.27 | 668,965 | +0.25(+1.17%) |
Sep 18, 2017 | 20.92 | 21.17 | 20.73 | 21.02 | 567,479 | +0.20(+0.95%) |
Sep 15, 2017 | 20.58 | 21.02 | 20.33 | 20.82 | 808,658 | +0.20(+0.96%) |
Sep 14, 2017 | 20.68 | 20.78 | 20.33 | 20.63 | 566,290 | -0.10(-0.48%) |
Sep 13, 2017 | 20.73 | 21.02 | 20.18 | 20.73 | 917,176 | -0.15(-0.71%) |
Sep 12, 2017 | 20.13 | 20.87 | 20.08 | 20.87 | 967,002 | +0.84(+4.19%) |
Sep 11, 2017 | 20.28 | 20.58 | 19.86 | 20.04 | 1,143,595 | +0.05(+0.25%) |
Sep 08, 2017 | 19.94 | 20.08 | 19.79 | 19.99 | 546,141 | +0.00(+0.00%) |
Sep 07, 2017 | 19.99 | 20.18 | 19.79 | 19.99 | 899,324 | +0.05(+0.25%) |
Sep 06, 2017 | 20.18 | 20.21 | 19.74 | 19.94 | 772,026 | -0.10(-0.49%) |
Sep 05, 2017 | 20.18 | 20.43 | 19.74 | 20.04 | 822,148 | -0.15(-0.73%) |
Sep 01, 2017 | 20.23 | 20.43 | 20.04 | 20.18 | 696,440 | +0.00(+0.00%) |
Aug 31, 2017 | 19.89 | 20.23 | 19.84 | 20.18 | 678,346 | +0.39(+2.00%) |
Aug 30, 2017 | 19.49 | 19.84 | 19.34 | 19.79 | 700,345 | +0.25(+1.26%) |
Aug 29, 2017 | 19.15 | 19.69 | 19.10 | 19.54 | 675,729 | +0.10(+0.51%) |
Aug 28, 2017 | 19.49 | 19.59 | 19.20 | 19.44 | 608,793 | +0.10(+0.51%) |
Aug 25, 2017 | 19.00 | 19.59 | 18.80 | 19.34 | 962,752 | +0.59(+3.16%) |
Aug 24, 2017 | 19.00 | 19.05 | 18.68 | 18.75 | 601,454 | -0.10(-0.52%) |
Aug 23, 2017 | 18.31 | 19.10 | 17.81 | 18.85 | 2,352,420 | +1.04(+5.82%) |
Aug 22, 2017 | 18.50 | 18.55 | 17.62 | 17.81 | 2,448,907 | -0.59(-3.20%) |
Aug 21, 2017 | 18.99 | 19.09 | 18.40 | 18.40 | 957,634 | -0.74(-3.85%) |
Aug 18, 2017 | 19.29 | 19.29 | 18.89 | 19.14 | 1,124,077 | -0.25(-1.27%) |
Aug 17, 2017 | 20.17 | 20.51 | 19.39 | 19.39 | 952,920 | -0.83(-4.13%) |
Aug 16, 2017 | 20.46 | 20.61 | 20.12 | 20.22 | 897,422 | -0.15(-0.72%) |
Aug 15, 2017 | 20.66 | 20.71 | 20.22 | 20.37 | 807,803 | -0.25(-1.19%) |
Aug 14, 2017 | 20.42 | 20.71 | 20.22 | 20.61 | 602,873 | +0.44(+2.19%) |
Aug 11, 2017 | 19.88 | 20.17 | 19.48 | 20.17 | 1,220,382 | +0.15(+0.74%) |
Aug 10, 2017 | 20.37 | 20.51 | 19.92 | 20.02 | 1,167,014 | -0.54(-2.63%) |
Aug 09, 2017 | 21.10 | 21.15 | 20.32 | 20.56 | 1,077,098 | -0.69(-3.23%) |
Aug 08, 2017 | 21.40 | 22.13 | 21.10 | 21.25 | 1,788,908 | -0.69(-3.13%) |
Aug 07, 2017 | 22.13 | 22.23 | 21.74 | 21.94 | 720,772 | -0.20(-0.89%) |
Aug 04, 2017 | 22.33 | 22.48 | 22.13 | 22.13 | 664,734 | -0.10(-0.44%) |
Aug 03, 2017 | 22.28 | 22.33 | 22.04 | 22.23 | 841,795 | -0.05(-0.22%) |
Aug 02, 2017 | 22.97 | 22.97 | 22.18 | 22.28 | 1,001,211 | -0.69(-2.99%) |