Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.31 | 20.60 | 20.15 | 20.45 | 471,326 | +0.21(+1.05%) |
Oct 30, 2017 | 20.61 | 20.72 | 20.11 | 20.24 | 477,453 | -0.50(-2.43%) |
Oct 27, 2017 | 20.26 | 20.80 | 20.19 | 20.74 | 686,982 | +0.39(+1.91%) |
Oct 26, 2017 | 20.12 | 20.48 | 20.09 | 20.35 | 1,267,449 | +0.15(+0.75%) |
Oct 25, 2017 | 21.17 | 21.17 | 19.51 | 20.20 | 1,595,509 | -0.46(-2.23%) |
Oct 24, 2017 | 20.80 | 20.92 | 20.64 | 20.66 | 457,756 | +0.07(+0.34%) |
Oct 23, 2017 | 21.09 | 21.11 | 20.57 | 20.59 | 461,219 | -0.40(-1.90%) |
Oct 20, 2017 | 21.21 | 21.26 | 20.95 | 20.99 | 499,409 | +0.04(+0.17%) |
Oct 19, 2017 | 20.62 | 20.97 | 20.54 | 20.95 | 305,837 | +0.24(+1.15%) |
Oct 18, 2017 | 20.63 | 20.88 | 20.57 | 20.72 | 293,305 | +0.17(+0.82%) |
Oct 17, 2017 | 20.87 | 20.88 | 20.50 | 20.55 | 273,038 | -0.27(-1.28%) |
Oct 16, 2017 | 20.60 | 20.83 | 20.58 | 20.81 | 333,738 | +0.27(+1.34%) |
Oct 13, 2017 | 20.56 | 20.74 | 20.37 | 20.54 | 224,982 | -0.12(-0.60%) |
Oct 12, 2017 | 20.81 | 20.81 | 20.61 | 20.66 | 295,535 | -0.08(-0.38%) |
Oct 11, 2017 | 20.76 | 20.88 | 20.63 | 20.74 | 453,641 | -0.12(-0.55%) |
Oct 10, 2017 | 20.81 | 20.88 | 20.62 | 20.86 | 364,361 | +0.19(+0.90%) |
Oct 09, 2017 | 20.70 | 20.74 | 20.56 | 20.67 | 335,034 | +0.06(+0.30%) |
Oct 06, 2017 | 20.74 | 20.81 | 20.49 | 20.61 | 777,783 | -0.03(-0.13%) |
Oct 05, 2017 | 20.45 | 20.76 | 20.38 | 20.64 | 641,333 | +0.27(+1.30%) |
Oct 04, 2017 | 20.77 | 20.84 | 20.33 | 20.37 | 695,613 | -0.50(-2.38%) |
Oct 03, 2017 | 21.04 | 21.04 | 20.68 | 20.87 | 694,294 | -0.12(-0.55%) |
Oct 02, 2017 | 20.73 | 20.99 | 20.61 | 20.98 | 658,877 | +0.24(+1.15%) |
Sep 29, 2017 | 20.74 | 21.03 | 20.57 | 20.74 | 766,355 | -0.01(-0.04%) |
Sep 28, 2017 | 20.77 | 20.83 | 20.51 | 20.75 | 721,954 | +0.08(+0.39%) |
Sep 27, 2017 | 20.55 | 20.84 | 20.32 | 20.67 | 829,149 | +0.44(+2.18%) |
Sep 26, 2017 | 20.17 | 20.31 | 20.03 | 20.23 | 1,171,565 | +0.08(+0.39%) |
Sep 25, 2017 | 20.00 | 20.22 | 19.84 | 20.15 | 977,191 | +0.15(+0.75%) |
Sep 22, 2017 | 19.80 | 20.03 | 19.69 | 20.00 | 492,110 | +0.12(+0.62%) |
Sep 21, 2017 | 19.90 | 20.06 | 19.80 | 19.88 | 637,468 | +0.01(+0.04%) |
Sep 20, 2017 | 19.63 | 20.05 | 19.53 | 19.87 | 769,440 | +0.17(+0.85%) |
Sep 19, 2017 | 19.62 | 19.76 | 19.58 | 19.70 | 620,424 | +0.03(+0.13%) |
Sep 18, 2017 | 19.37 | 19.74 | 19.37 | 19.67 | 784,550 | +0.30(+1.55%) |
Sep 15, 2017 | 19.31 | 19.45 | 19.18 | 19.37 | 4,246,181 | -0.01(-0.05%) |
Sep 14, 2017 | 19.69 | 19.75 | 19.33 | 19.38 | 851,371 | -0.26(-1.30%) |
Sep 13, 2017 | 19.51 | 19.68 | 19.43 | 19.64 | 1,037,176 | +0.14(+0.72%) |
Sep 12, 2017 | 19.23 | 19.62 | 19.22 | 19.50 | 800,429 | +0.38(+1.98%) |
Sep 11, 2017 | 18.86 | 19.21 | 18.75 | 19.12 | 1,066,448 | +0.55(+2.94%) |
Sep 08, 2017 | 18.11 | 18.70 | 18.11 | 18.57 | 1,185,340 | +0.37(+2.03%) |
Sep 07, 2017 | 18.51 | 18.51 | 18.08 | 18.20 | 1,191,207 | -0.28(-1.53%) |
Sep 06, 2017 | 18.52 | 18.67 | 18.36 | 18.48 | 732,447 | +0.08(+0.43%) |
Sep 05, 2017 | 18.59 | 18.78 | 18.34 | 18.40 | 909,886 | -0.33(-1.74%) |
Sep 01, 2017 | 18.66 | 18.78 | 18.60 | 18.73 | 422,784 | +0.14(+0.76%) |
Aug 31, 2017 | 18.69 | 18.74 | 18.53 | 18.59 | 723,333 | -0.05(-0.28%) |
Aug 30, 2017 | 18.55 | 18.82 | 18.49 | 18.64 | 489,644 | +0.16(+0.86%) |
Aug 29, 2017 | 18.31 | 18.59 | 18.25 | 18.48 | 518,204 | -0.08(-0.43%) |
Aug 28, 2017 | 18.81 | 18.85 | 18.52 | 18.56 | 496,369 | -0.21(-1.13%) |
Aug 25, 2017 | 18.70 | 18.92 | 18.63 | 18.78 | 614,471 | +0.11(+0.61%) |
Aug 24, 2017 | 18.54 | 18.69 | 18.40 | 18.66 | 635,916 | +0.21(+1.15%) |
Aug 23, 2017 | 18.30 | 18.61 | 18.30 | 18.45 | 496,828 | -0.04(-0.19%) |
Aug 22, 2017 | 18.48 | 18.51 | 18.40 | 18.48 | 306,589 | +0.11(+0.62%) |
Aug 21, 2017 | 18.29 | 18.48 | 18.25 | 18.37 | 355,755 | +0.04(+0.19%) |
Aug 18, 2017 | 18.18 | 18.48 | 18.17 | 18.33 | 630,173 | -0.04(-0.19%) |
Aug 17, 2017 | 18.67 | 18.83 | 18.34 | 18.37 | 590,109 | -0.42(-2.25%) |
Aug 16, 2017 | 18.78 | 18.98 | 18.71 | 18.79 | 715,466 | +0.04(+0.19%) |
Aug 15, 2017 | 19.08 | 19.17 | 18.74 | 18.76 | 455,361 | -0.18(-0.93%) |
Aug 14, 2017 | 18.68 | 18.98 | 18.65 | 18.93 | 652,337 | +0.44(+2.38%) |
Aug 11, 2017 | 18.87 | 18.89 | 18.38 | 18.49 | 832,052 | -0.24(-1.27%) |
Aug 10, 2017 | 19.23 | 19.23 | 18.72 | 18.73 | 904,174 | -0.56(-2.93%) |
Aug 09, 2017 | 19.35 | 19.45 | 19.25 | 19.30 | 711,435 | -0.26(-1.31%) |
Aug 08, 2017 | 19.38 | 19.74 | 19.35 | 19.55 | 791,924 | +0.17(+0.86%) |
Aug 07, 2017 | 19.59 | 19.61 | 18.32 | 19.38 | 455,961 | -0.21(-1.08%) |
Aug 04, 2017 | 19.78 | 19.51 | 19.60 | 371,527 | +0.17(+0.86%) | |
Aug 03, 2017 | 19.53 | 19.66 | 19.41 | 19.43 | 500,495 | -0.19(-0.94%) |
Aug 02, 2017 | 19.64 | 19.72 | 19.50 | 19.61 | 500,873 | +0.01(+0.04%) |