Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.97 | 19.16 | 18.71 | 19.15 | 5,754,354 | +0.21(+1.11%) |
Oct 30, 2017 | 19.30 | 19.35 | 18.92 | 18.94 | 6,021,969 | -0.44(-2.27%) |
Oct 27, 2017 | 19.71 | 19.71 | 19.25 | 19.38 | 5,664,669 | -0.21(-1.07%) |
Oct 26, 2017 | 19.90 | 20.25 | 19.42 | 19.59 | 7,770,854 | -0.13(-0.66%) |
Oct 25, 2017 | 20.43 | 20.64 | 19.55 | 19.72 | 8,504,784 | -0.90(-4.36%) |
Oct 24, 2017 | 19.59 | 20.70 | 19.03 | 20.62 | 11,753,618 | +0.74(+3.72%) |
Oct 23, 2017 | 20.33 | 20.39 | 19.84 | 19.88 | 9,138,923 | -0.47(-2.31%) |
Oct 20, 2017 | 20.41 | 20.53 | 20.16 | 20.35 | 6,359,913 | +0.01(+0.05%) |
Oct 19, 2017 | 19.86 | 20.45 | 19.65 | 20.34 | 6,968,892 | +0.27(+1.35%) |
Oct 18, 2017 | 20.20 | 20.28 | 20.04 | 20.07 | 4,067,353 | -0.11(-0.55%) |
Oct 17, 2017 | 20.35 | 20.64 | 20.16 | 20.18 | 4,224,275 | -0.06(-0.30%) |
Oct 16, 2017 | 20.34 | 20.34 | 20.13 | 20.24 | 3,909,226 | -0.13(-0.64%) |
Oct 13, 2017 | 20.35 | 20.48 | 20.28 | 20.37 | 8,651,335 | +0.03(+0.15%) |
Oct 12, 2017 | 20.48 | 20.55 | 20.25 | 20.34 | 7,428,798 | -0.19(-0.93%) |
Oct 11, 2017 | 20.10 | 20.79 | 20.08 | 20.53 | 12,330,815 | +0.30(+1.48%) |
Oct 10, 2017 | 20.01 | 20.39 | 19.94 | 20.23 | 11,087,165 | +0.74(+3.80%) |
Oct 09, 2017 | 19.57 | 19.63 | 19.40 | 19.49 | 3,418,108 | -0.15(-0.76%) |
Oct 06, 2017 | 19.24 | 19.70 | 19.21 | 19.64 | 5,328,914 | +0.35(+1.81%) |
Oct 05, 2017 | 19.30 | 19.43 | 19.02 | 19.29 | 4,968,234 | -0.04(-0.21%) |
Oct 04, 2017 | 19.72 | 19.79 | 19.24 | 19.33 | 7,704,142 | -0.49(-2.47%) |
Oct 03, 2017 | 18.58 | 19.85 | 18.58 | 19.82 | 12,091,640 | +1.31(+7.08%) |
Oct 02, 2017 | 18.56 | 18.58 | 18.37 | 18.51 | 6,325,889 | -0.02(-0.11%) |
Sep 29, 2017 | 18.57 | 18.68 | 18.42 | 18.53 | 5,214,107 | +0.02(+0.11%) |
Sep 28, 2017 | 18.58 | 18.72 | 18.43 | 18.51 | 7,278,201 | -0.04(-0.22%) |
Sep 27, 2017 | 18.83 | 18.86 | 18.46 | 18.55 | 6,408,620 | -0.15(-0.80%) |
Sep 26, 2017 | 18.90 | 18.95 | 18.68 | 18.70 | 8,587,307 | -0.17(-0.90%) |
Sep 25, 2017 | 18.69 | 18.91 | 18.63 | 18.87 | 4,572,270 | +0.25(+1.34%) |
Sep 22, 2017 | 18.89 | 18.99 | 18.60 | 18.62 | 8,916,712 | -0.28(-1.48%) |
Sep 21, 2017 | 19.18 | 19.20 | 18.83 | 18.90 | 6,711,964 | -0.35(-1.82%) |
Sep 20, 2017 | 18.99 | 19.40 | 18.85 | 19.25 | 6,205,111 | +0.21(+1.10%) |
Sep 19, 2017 | 19.19 | 19.28 | 18.82 | 19.04 | 6,499,087 | -0.12(-0.63%) |
Sep 18, 2017 | 19.38 | 19.39 | 19.10 | 19.16 | 6,205,253 | -0.22(-1.14%) |
Sep 15, 2017 | 19.24 | 19.48 | 19.07 | 19.38 | 7,473,910 | +0.01(+0.05%) |
Sep 14, 2017 | 19.34 | 19.49 | 19.30 | 19.37 | 6,230,858 | +0.02(+0.10%) |
Sep 13, 2017 | 19.78 | 19.87 | 19.16 | 19.35 | 11,249,553 | -0.43(-2.17%) |
Sep 12, 2017 | 19.44 | 19.79 | 19.42 | 19.78 | 8,434,708 | +0.40(+2.06%) |
Sep 11, 2017 | 18.90 | 19.48 | 18.86 | 19.38 | 15,877,177 | +0.68(+3.64%) |
Sep 08, 2017 | 18.25 | 18.70 | 18.05 | 18.70 | 13,198,474 | +0.45(+2.47%) |
Sep 07, 2017 | 18.86 | 18.20 | 18.25 | 7,102,498 | -0.60(-3.18%) | |
Sep 06, 2017 | 18.95 | 18.16 | 18.85 | 10,171,966 | -0.31(-1.62%) | |
Sep 05, 2017 | 19.68 | 19.85 | 19.15 | 19.16 | 5,444,879 | -0.66(-3.33%) |
Sep 01, 2017 | 19.89 | 19.95 | 19.79 | 19.82 | 2,741,292 | +0.01(+0.05%) |
Aug 31, 2017 | 19.75 | 19.92 | 19.68 | 19.81 | 2,277,227 | +0.09(+0.46%) |
Aug 30, 2017 | 19.69 | 19.83 | 19.53 | 19.72 | 3,173,431 | +0.01(+0.05%) |
Aug 29, 2017 | 19.45 | 19.80 | 19.36 | 19.71 | 3,082,148 | +0.12(+0.61%) |
Aug 28, 2017 | 19.87 | 19.94 | 19.54 | 19.59 | 3,741,798 | -0.26(-1.31%) |
Aug 25, 2017 | 19.43 | 19.99 | 19.39 | 19.85 | 3,779,958 | +0.51(+2.64%) |
Aug 24, 2017 | 19.75 | 19.75 | 19.18 | 19.34 | 5,861,963 | -0.30(-1.53%) |
Aug 23, 2017 | 20.22 | 20.22 | 19.64 | 19.64 | 4,479,443 | -0.66(-3.25%) |
Aug 22, 2017 | 20.32 | 20.57 | 20.21 | 20.30 | 3,334,108 | +0.10(+0.50%) |
Aug 21, 2017 | 20.25 | 20.43 | 20.16 | 20.20 | 3,514,144 | -0.08(-0.39%) |
Aug 18, 2017 | 20.49 | 20.59 | 20.23 | 20.28 | 5,206,068 | -0.21(-1.02%) |
Aug 17, 2017 | 21.69 | 21.69 | 20.48 | 20.49 | 5,833,947 | -1.32(-6.05%) |
Aug 16, 2017 | 21.88 | 21.96 | 21.75 | 21.81 | 3,375,565 | -0.01(-0.05%) |
Aug 15, 2017 | 21.89 | 21.92 | 21.65 | 21.82 | 3,039,986 | +0.15(+0.69%) |
Aug 14, 2017 | 21.44 | 21.67 | 21.35 | 21.67 | 4,141,588 | +0.35(+1.64%) |
Aug 11, 2017 | 21.47 | 21.53 | 21.19 | 21.32 | 3,428,650 | -0.14(-0.65%) |
Aug 10, 2017 | 21.71 | 21.73 | 21.29 | 21.46 | 4,986,157 | -0.39(-1.78%) |
Aug 09, 2017 | 21.66 | 21.98 | 21.59 | 21.85 | 3,603,380 | +0.04(+0.18%) |
Aug 08, 2017 | 22.11 | 22.39 | 21.79 | 21.81 | 5,283,295 | -0.33(-1.49%) |
Aug 07, 2017 | 22.50 | 22.61 | 22.13 | 22.14 | 4,717,903 | -0.29(-1.29%) |
Aug 04, 2017 | 22.49 | 22.11 | 22.43 | 2,900,529 | +0.30(+1.36%) | |
Aug 03, 2017 | 22.06 | 22.23 | 21.96 | 22.13 | 4,625,525 | +0.00(+0.00%) |
Aug 02, 2017 | 21.97 | 22.14 | 21.77 | 22.13 | 5,131,140 | +0.15(+0.68%) |