Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.27 | 22.42 | 22.19 | 22.35 | 4,614,349 | +0.02(+0.09%) |
Oct 30, 2017 | 22.51 | 22.73 | 22.24 | 22.33 | 5,436,634 | +0.25(+1.12%) |
Oct 27, 2017 | 21.89 | 22.16 | 21.62 | 22.08 | 5,320,858 | +0.20(+0.91%) |
Oct 26, 2017 | 21.34 | 22.13 | 21.32 | 21.89 | 9,678,610 | +2.07(+10.43%) |
Oct 25, 2017 | 20.08 | 20.26 | 19.57 | 19.82 | 5,122,568 | -0.20(-1.00%) |
Oct 24, 2017 | 19.86 | 20.06 | 19.74 | 20.02 | 5,171,891 | +0.38(+1.93%) |
Oct 23, 2017 | 19.21 | 19.83 | 19.16 | 19.64 | 6,308,190 | +0.75(+3.97%) |
Oct 20, 2017 | 18.84 | 18.97 | 18.75 | 18.89 | 3,004,438 | +0.16(+0.86%) |
Oct 19, 2017 | 18.45 | 18.75 | 18.33 | 18.73 | 3,329,033 | -0.11(-0.60%) |
Oct 18, 2017 | 19.13 | 19.14 | 18.66 | 18.84 | 4,371,520 | -0.19(-1.00%) |
Oct 17, 2017 | 19.14 | 19.14 | 19.02 | 19.03 | 3,078,851 | -0.03(-0.15%) |
Oct 16, 2017 | 19.07 | 19.14 | 18.93 | 19.06 | 2,773,515 | +0.11(+0.60%) |
Oct 13, 2017 | 18.97 | 19.14 | 18.92 | 18.95 | 2,158,824 | +0.10(+0.55%) |
Oct 12, 2017 | 18.91 | 19.04 | 18.84 | 18.84 | 2,803,218 | -0.14(-0.75%) |
Oct 11, 2017 | 18.80 | 18.99 | 18.78 | 18.98 | 3,476,973 | +0.25(+1.32%) |
Oct 10, 2017 | 18.73 | 18.77 | 18.45 | 18.74 | 3,653,219 | +0.09(+0.51%) |
Oct 09, 2017 | 18.63 | 18.76 | 18.58 | 18.64 | 1,671,065 | -0.07(-0.35%) |
Oct 06, 2017 | 18.62 | 18.79 | 18.57 | 18.71 | 4,099,359 | +0.02(+0.10%) |
Oct 05, 2017 | 18.84 | 18.84 | 18.59 | 18.69 | 2,303,085 | -0.23(-1.20%) |
Oct 04, 2017 | 18.95 | 18.97 | 18.75 | 18.92 | 4,850,402 | +0.03(+0.15%) |
Oct 03, 2017 | 18.91 | 19.00 | 18.80 | 18.89 | 2,476,338 | +0.08(+0.40%) |
Oct 02, 2017 | 18.67 | 18.90 | 18.65 | 18.81 | 4,199,447 | +0.40(+2.16%) |
Sep 29, 2017 | 18.25 | 18.42 | 18.20 | 18.42 | 2,128,440 | +0.18(+0.99%) |
Sep 28, 2017 | 18.09 | 18.24 | 18.03 | 18.23 | 1,783,125 | +0.11(+0.63%) |
Sep 27, 2017 | 17.77 | 18.22 | 17.75 | 18.12 | 3,086,256 | +0.51(+2.91%) |
Sep 26, 2017 | 17.63 | 17.79 | 17.53 | 17.61 | 2,759,276 | -0.04(-0.21%) |
Sep 25, 2017 | 18.18 | 18.21 | 17.46 | 17.65 | 6,313,449 | -0.97(-5.20%) |
Sep 22, 2017 | 18.61 | 18.68 | 18.47 | 18.61 | 2,357,619 | +0.13(+0.72%) |
Sep 21, 2017 | 18.50 | 18.58 | 18.30 | 18.48 | 2,925,564 | -0.04(-0.20%) |
Sep 20, 2017 | 18.70 | 18.77 | 18.20 | 18.52 | 4,506,181 | -0.34(-1.81%) |
Sep 19, 2017 | 18.67 | 18.87 | 18.57 | 18.86 | 3,764,984 | +0.28(+1.48%) |
Sep 18, 2017 | 18.38 | 18.66 | 18.38 | 18.59 | 4,242,836 | +0.45(+2.46%) |
Sep 15, 2017 | 18.12 | 18.20 | 18.07 | 18.14 | 3,124,816 | +0.17(+0.95%) |
Sep 14, 2017 | 17.80 | 18.09 | 17.78 | 17.97 | 3,953,666 | +0.26(+1.44%) |
Sep 13, 2017 | 17.74 | 17.80 | 17.65 | 17.71 | 3,978,061 | +0.10(+0.59%) |
Sep 12, 2017 | 18.17 | 18.17 | 17.55 | 17.61 | 6,540,776 | -0.40(-2.20%) |
Sep 11, 2017 | 17.71 | 18.05 | 17.71 | 18.01 | 6,031,426 | +0.35(+1.98%) |
Sep 08, 2017 | 17.76 | 17.85 | 17.57 | 17.66 | 7,061,366 | -0.06(-0.32%) |
Sep 07, 2017 | 17.38 | 17.73 | 17.24 | 17.71 | 8,211,811 | +0.68(+4.00%) |
Sep 06, 2017 | 16.94 | 17.19 | 16.88 | 17.03 | 5,255,733 | +0.24(+1.41%) |
Sep 05, 2017 | 16.79 | 16.91 | 16.61 | 16.80 | 5,846,600 | +0.28(+1.72%) |
Sep 01, 2017 | 16.62 | 16.63 | 16.45 | 16.51 | 4,026,213 | +0.03(+0.17%) |
Aug 31, 2017 | 16.37 | 16.53 | 16.29 | 16.49 | 4,335,358 | +0.44(+2.77%) |
Aug 30, 2017 | 15.98 | 16.10 | 15.91 | 16.04 | 2,849,917 | -0.05(-0.29%) |
Aug 29, 2017 | 15.98 | 16.18 | 15.98 | 16.09 | 2,619,904 | -0.20(-1.22%) |
Aug 28, 2017 | 16.17 | 16.31 | 16.13 | 16.29 | 1,655,554 | +0.12(+0.76%) |
Aug 25, 2017 | 16.18 | 16.29 | 16.09 | 16.16 | 3,354,122 | +0.15(+0.94%) |
Aug 24, 2017 | 16.13 | 16.16 | 15.98 | 16.01 | 2,256,736 | -0.10(-0.65%) |
Aug 23, 2017 | 15.99 | 16.15 | 15.98 | 16.12 | 1,999,027 | +0.09(+0.53%) |
Aug 22, 2017 | 15.82 | 16.06 | 15.82 | 16.03 | 1,846,416 | +0.29(+1.86%) |
Aug 21, 2017 | 15.75 | 15.79 | 15.61 | 15.74 | 2,351,726 | +0.06(+0.36%) |
Aug 18, 2017 | 15.72 | 15.81 | 15.60 | 15.68 | 3,459,496 | +0.00(+0.00%) |
Aug 17, 2017 | 16.10 | 16.11 | 15.67 | 15.68 | 4,389,932 | -0.43(-2.64%) |
Aug 16, 2017 | 15.98 | 16.16 | 15.97 | 16.11 | 2,340,676 | +0.17(+1.07%) |
Aug 15, 2017 | 15.85 | 16.03 | 15.82 | 15.94 | 1,735,140 | +0.00(+0.00%) |
Aug 14, 2017 | 15.75 | 15.99 | 15.75 | 15.94 | 2,307,198 | +0.23(+1.44%) |
Aug 11, 2017 | 15.49 | 15.72 | 15.40 | 15.71 | 4,188,782 | +0.09(+0.61%) |
Aug 10, 2017 | 16.16 | 16.18 | 15.61 | 15.62 | 6,960,045 | -0.58(-3.56%) |
Aug 09, 2017 | 16.16 | 16.27 | 16.09 | 16.19 | 3,032,880 | -0.05(-0.29%) |
Aug 08, 2017 | 16.33 | 16.50 | 16.17 | 16.24 | 4,156,078 | -0.13(-0.81%) |
Aug 07, 2017 | 16.16 | 16.39 | 16.07 | 16.37 | 2,592,171 | +0.24(+1.46%) |
Aug 04, 2017 | 16.22 | 16.33 | 16.01 | 16.14 | 3,527,136 | -0.28(-1.73%) |
Aug 03, 2017 | 16.37 | 16.49 | 16.26 | 16.42 | 3,469,800 | +0.20(+1.22%) |
Aug 02, 2017 | 16.35 | 16.38 | 16.11 | 16.22 | 5,090,280 | +0.23(+1.42%) |