Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.67 | 21.23 | 20.34 | 20.71 | 12,718,796 | +1.38(+7.15%) |
Oct 30, 2017 | 19.42 | 19.65 | 19.24 | 19.33 | 5,102,770 | -0.08(-0.43%) |
Oct 27, 2017 | 19.39 | 19.56 | 19.34 | 19.41 | 4,391,164 | -0.20(-1.04%) |
Oct 26, 2017 | 19.70 | 19.73 | 19.31 | 19.62 | 4,277,270 | -0.35(-1.76%) |
Oct 25, 2017 | 20.12 | 20.14 | 19.71 | 19.97 | 2,915,275 | -0.10(-0.51%) |
Oct 24, 2017 | 19.57 | 20.21 | 19.50 | 20.07 | 3,663,395 | +0.57(+2.95%) |
Oct 23, 2017 | 19.84 | 20.00 | 19.50 | 19.50 | 2,404,257 | -0.35(-1.77%) |
Oct 20, 2017 | 19.70 | 19.87 | 19.49 | 19.85 | 2,538,377 | +0.29(+1.47%) |
Oct 19, 2017 | 19.52 | 19.64 | 19.40 | 19.56 | 2,853,568 | -0.06(-0.28%) |
Oct 18, 2017 | 19.52 | 19.86 | 19.45 | 19.62 | 3,620,092 | +0.09(+0.47%) |
Oct 17, 2017 | 20.18 | 20.25 | 19.37 | 19.52 | 5,177,533 | -0.78(-3.84%) |
Oct 16, 2017 | 20.22 | 20.33 | 20.10 | 20.30 | 2,686,854 | +0.11(+0.55%) |
Oct 13, 2017 | 19.75 | 20.44 | 19.72 | 20.19 | 4,048,315 | +0.51(+2.59%) |
Oct 12, 2017 | 19.49 | 19.72 | 19.42 | 19.68 | 3,121,789 | +0.12(+0.62%) |
Oct 11, 2017 | 19.57 | 19.81 | 19.50 | 19.56 | 2,920,266 | +0.17(+0.86%) |
Oct 10, 2017 | 19.50 | 19.52 | 19.32 | 19.39 | 2,253,257 | -0.02(-0.10%) |
Oct 09, 2017 | 19.44 | 19.52 | 19.21 | 19.41 | 4,216,533 | -0.07(-0.38%) |
Oct 06, 2017 | 20.00 | 20.03 | 19.40 | 19.49 | 5,270,374 | -0.57(-2.87%) |
Oct 05, 2017 | 20.16 | 20.20 | 19.98 | 20.06 | 4,332,971 | -0.07(-0.37%) |
Oct 04, 2017 | 20.16 | 20.34 | 20.06 | 20.14 | 3,029,886 | -0.04(-0.18%) |
Oct 03, 2017 | 20.30 | 20.31 | 20.05 | 20.17 | 3,191,713 | +0.01(+0.05%) |
Oct 02, 2017 | 19.96 | 20.32 | 19.87 | 20.16 | 4,186,355 | +0.15(+0.74%) |
Sep 29, 2017 | 19.75 | 20.03 | 19.63 | 20.02 | 3,012,105 | +0.27(+1.36%) |
Sep 28, 2017 | 19.95 | 20.31 | 19.67 | 19.75 | 4,651,979 | -0.15(-0.75%) |
Sep 27, 2017 | 19.94 | 19.98 | 19.63 | 19.90 | 3,297,720 | +0.06(+0.33%) |
Sep 26, 2017 | 19.74 | 19.94 | 19.47 | 19.83 | 3,453,474 | +0.12(+0.61%) |
Sep 25, 2017 | 19.36 | 19.73 | 19.28 | 19.71 | 4,191,339 | +0.37(+1.92%) |
Sep 22, 2017 | 19.36 | 19.47 | 19.23 | 19.34 | 2,359,721 | -0.07(-0.38%) |
Sep 21, 2017 | 19.29 | 19.74 | 19.21 | 19.41 | 4,774,139 | +0.06(+0.34%) |
Sep 20, 2017 | 19.43 | 19.79 | 19.17 | 19.35 | 5,090,059 | +0.03(+0.14%) |
Sep 19, 2017 | 19.81 | 19.92 | 19.21 | 19.32 | 5,409,393 | -0.44(-2.21%) |
Sep 18, 2017 | 19.15 | 20.26 | 19.15 | 19.76 | 8,953,040 | +0.60(+3.15%) |
Sep 15, 2017 | 18.98 | 19.26 | 18.90 | 19.15 | 6,854,872 | +0.20(+1.08%) |
Sep 14, 2017 | 18.65 | 18.97 | 18.62 | 18.95 | 4,110,459 | +0.29(+1.54%) |
Sep 13, 2017 | 18.83 | 18.88 | 18.54 | 18.66 | 3,265,177 | -0.12(-0.64%) |
Sep 12, 2017 | 18.63 | 19.06 | 18.59 | 18.78 | 5,241,394 | +0.23(+1.25%) |
Sep 11, 2017 | 18.08 | 18.74 | 18.05 | 18.55 | 6,584,828 | +0.57(+3.20%) |
Sep 08, 2017 | 18.09 | 18.12 | 17.83 | 17.98 | 4,175,691 | -0.13(-0.72%) |
Sep 07, 2017 | 18.34 | 18.45 | 18.06 | 18.11 | 5,306,295 | -0.19(-1.06%) |
Sep 06, 2017 | 17.99 | 18.38 | 17.84 | 18.30 | 6,449,912 | +0.40(+2.23%) |
Sep 05, 2017 | 18.50 | 18.61 | 17.87 | 17.90 | 5,683,212 | -0.60(-3.23%) |
Sep 01, 2017 | 18.45 | 18.64 | 18.40 | 18.50 | 2,776,323 | +0.12(+0.65%) |
Aug 31, 2017 | 18.34 | 18.52 | 18.14 | 18.38 | 3,795,726 | +0.15(+0.81%) |
Aug 30, 2017 | 18.31 | 18.31 | 18.10 | 18.23 | 2,179,276 | -0.11(-0.60%) |
Aug 29, 2017 | 18.33 | 18.35 | 18.13 | 18.34 | 3,150,697 | -0.12(-0.65%) |
Aug 28, 2017 | 18.77 | 18.81 | 18.28 | 18.46 | 3,741,182 | -0.28(-1.47%) |
Aug 25, 2017 | 18.71 | 18.90 | 18.59 | 18.74 | 2,501,002 | +0.17(+0.89%) |
Aug 24, 2017 | 18.58 | 18.79 | 18.40 | 18.57 | 2,587,365 | +0.02(+0.10%) |
Aug 23, 2017 | 18.31 | 18.68 | 18.31 | 18.56 | 3,152,343 | +0.21(+1.15%) |
Aug 22, 2017 | 18.39 | 18.69 | 18.33 | 18.34 | 4,137,741 | +0.07(+0.40%) |
Aug 21, 2017 | 18.28 | 18.36 | 18.11 | 18.27 | 2,814,237 | +0.00(+0.00%) |
Aug 18, 2017 | 18.45 | 18.48 | 18.02 | 18.27 | 4,854,221 | -0.22(-1.19%) |
Aug 17, 2017 | 18.90 | 19.27 | 18.47 | 18.49 | 4,183,010 | -0.43(-2.29%) |
Aug 16, 2017 | 18.60 | 19.09 | 18.55 | 18.92 | 6,094,116 | +0.38(+2.03%) |
Aug 15, 2017 | 18.56 | 18.63 | 18.19 | 18.55 | 8,581,376 | -0.14(-0.74%) |
Aug 14, 2017 | 18.80 | 18.99 | 18.65 | 18.68 | 5,187,475 | -0.03(-0.15%) |
Aug 11, 2017 | 19.13 | 19.18 | 18.45 | 18.71 | 5,991,603 | -0.25(-1.31%) |
Aug 10, 2017 | 19.49 | 19.66 | 18.75 | 18.96 | 7,724,021 | -0.60(-3.06%) |
Aug 09, 2017 | 19.79 | 19.83 | 19.45 | 19.56 | 4,589,921 | -0.26(-1.30%) |
Aug 08, 2017 | 20.20 | 20.41 | 19.71 | 19.82 | 5,958,565 | -0.40(-1.96%) |
Aug 07, 2017 | 20.80 | 20.81 | 20.13 | 20.21 | 4,746,434 | -0.56(-2.70%) |
Aug 04, 2017 | 20.80 | 20.42 | 20.77 | 3,454,158 | +0.24(+1.16%) | |
Aug 03, 2017 | 20.38 | 20.84 | 20.29 | 20.53 | 3,911,738 | +0.06(+0.31%) |
Aug 02, 2017 | 20.97 | 21.04 | 20.28 | 20.47 | 6,215,254 | -0.59(-2.80%) |