Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.89 | 20.22 | 19.80 | 20.01 | 606,082 | +0.17(+0.86%) |
Oct 30, 2017 | 20.52 | 20.52 | 19.70 | 19.84 | 779,945 | -0.74(-3.58%) |
Oct 27, 2017 | 20.45 | 20.72 | 20.24 | 20.58 | 1,170,980 | +0.14(+0.68%) |
Oct 26, 2017 | 20.02 | 20.50 | 19.79 | 20.44 | 914,535 | +0.43(+2.17%) |
Oct 25, 2017 | 21.05 | 21.05 | 19.94 | 20.00 | 1,080,292 | -1.08(-5.14%) |
Oct 24, 2017 | 21.48 | 21.52 | 20.95 | 21.09 | 1,675,731 | -0.27(-1.27%) |
Oct 23, 2017 | 21.24 | 21.40 | 21.13 | 21.36 | 724,150 | +0.15(+0.73%) |
Oct 20, 2017 | 21.24 | 21.28 | 20.93 | 21.20 | 698,890 | +0.08(+0.37%) |
Oct 19, 2017 | 20.74 | 21.31 | 20.67 | 21.13 | 850,163 | +0.22(+1.04%) |
Oct 18, 2017 | 20.71 | 20.95 | 20.65 | 20.91 | 1,032,921 | +0.12(+0.56%) |
Oct 17, 2017 | 21.02 | 21.14 | 20.59 | 20.79 | 2,135,050 | -0.27(-1.29%) |
Oct 16, 2017 | 21.17 | 21.17 | 20.89 | 21.07 | 1,746,176 | +0.07(+0.33%) |
Oct 13, 2017 | 20.94 | 21.13 | 20.90 | 21.00 | 9,046,840 | -0.34(-1.60%) |
Oct 12, 2017 | 22.16 | 22.36 | 21.21 | 21.34 | 640,522 | -0.87(-3.90%) |
Oct 11, 2017 | 22.40 | 22.65 | 22.11 | 22.20 | 358,392 | -0.19(-0.86%) |
Oct 10, 2017 | 22.05 | 23.00 | 21.68 | 22.40 | 434,406 | -0.20(-0.89%) |
Oct 09, 2017 | 22.32 | 22.70 | 22.28 | 22.60 | 243,025 | +0.27(+1.21%) |
Oct 06, 2017 | 22.32 | 22.48 | 22.13 | 22.33 | 150,708 | -0.03(-0.14%) |
Oct 05, 2017 | 22.27 | 22.52 | 22.22 | 22.36 | 194,261 | +0.13(+0.59%) |
Oct 04, 2017 | 22.38 | 22.64 | 22.08 | 22.23 | 167,625 | -0.04(-0.17%) |
Oct 03, 2017 | 22.30 | 22.45 | 22.15 | 22.27 | 199,809 | -0.05(-0.21%) |
Oct 02, 2017 | 22.33 | 22.44 | 22.18 | 22.31 | 172,132 | +0.05(+0.21%) |
Sep 29, 2017 | 22.22 | 22.44 | 22.22 | 22.27 | 147,551 | +0.05(+0.24%) |
Sep 28, 2017 | 21.82 | 22.25 | 21.76 | 22.21 | 154,502 | +0.25(+1.13%) |
Sep 27, 2017 | 21.82 | 22.06 | 21.56 | 21.96 | 241,468 | +0.30(+1.39%) |
Sep 26, 2017 | 21.55 | 21.82 | 21.51 | 21.66 | 119,189 | +0.16(+0.76%) |
Sep 25, 2017 | 21.57 | 21.77 | 21.29 | 21.50 | 190,160 | -0.05(-0.25%) |
Sep 22, 2017 | 21.35 | 21.57 | 21.13 | 21.55 | 117,353 | +0.25(+1.16%) |
Sep 21, 2017 | 21.31 | 21.42 | 21.05 | 21.31 | 120,889 | -0.02(-0.11%) |
Sep 20, 2017 | 21.37 | 21.52 | 21.20 | 21.33 | 223,756 | +0.01(+0.04%) |
Sep 19, 2017 | 21.29 | 21.52 | 21.07 | 21.32 | 273,303 | +0.11(+0.51%) |
Sep 18, 2017 | 20.76 | 21.32 | 20.67 | 21.21 | 323,060 | +0.37(+1.78%) |
Sep 15, 2017 | 20.52 | 21.00 | 20.35 | 20.84 | 363,786 | +0.35(+1.70%) |
Sep 14, 2017 | 20.80 | 20.80 | 20.28 | 20.49 | 327,990 | -0.16(-0.79%) |
Sep 13, 2017 | 20.28 | 20.90 | 20.16 | 20.65 | 305,274 | +0.36(+1.79%) |
Sep 12, 2017 | 20.31 | 20.38 | 19.98 | 20.29 | 295,866 | -0.06(-0.30%) |
Sep 11, 2017 | 20.66 | 20.78 | 20.22 | 20.35 | 337,444 | -0.12(-0.60%) |
Sep 08, 2017 | 20.13 | 21.20 | 19.83 | 20.48 | 630,553 | +0.82(+4.17%) |
Sep 07, 2017 | 19.63 | 19.70 | 18.79 | 19.66 | 534,301 | +0.08(+0.40%) |
Sep 06, 2017 | 19.59 | 19.62 | 19.32 | 19.58 | 168,935 | +0.12(+0.64%) |
Sep 05, 2017 | 19.59 | 19.73 | 19.32 | 19.45 | 192,660 | -0.17(-0.87%) |
Sep 01, 2017 | 19.52 | 19.69 | 19.32 | 19.63 | 176,411 | +0.12(+0.63%) |
Aug 31, 2017 | 19.30 | 19.51 | 19.21 | 19.50 | 252,834 | +0.21(+1.08%) |
Aug 30, 2017 | 19.49 | 19.49 | 19.19 | 19.29 | 227,569 | -0.12(-0.60%) |
Aug 29, 2017 | 18.87 | 19.47 | 18.73 | 19.41 | 349,203 | +0.44(+2.33%) |
Aug 28, 2017 | 19.01 | 19.06 | 18.70 | 18.97 | 172,442 | +0.03(+0.16%) |
Aug 25, 2017 | 19.03 | 19.09 | 18.70 | 18.94 | 164,092 | +0.07(+0.37%) |
Aug 24, 2017 | 19.28 | 19.28 | 18.77 | 18.87 | 191,316 | -0.24(-1.26%) |
Aug 23, 2017 | 19.03 | 19.16 | 18.80 | 19.11 | 231,269 | -0.05(-0.28%) |
Aug 22, 2017 | 19.11 | 19.41 | 18.97 | 19.16 | 201,968 | +0.09(+0.45%) |
Aug 21, 2017 | 18.97 | 19.10 | 18.86 | 19.08 | 160,540 | +0.05(+0.28%) |
Aug 18, 2017 | 18.43 | 19.10 | 18.39 | 19.02 | 243,078 | +0.44(+2.38%) |
Aug 17, 2017 | 18.78 | 18.86 | 18.50 | 18.58 | 322,324 | -0.22(-1.15%) |
Aug 16, 2017 | 18.75 | 18.94 | 18.23 | 18.80 | 435,664 | +0.03(+0.17%) |
Aug 15, 2017 | 19.66 | 19.74 | 18.58 | 18.77 | 336,660 | -0.89(-4.53%) |
Aug 14, 2017 | 19.52 | 19.69 | 19.26 | 19.66 | 295,567 | +0.24(+1.24%) |
Aug 11, 2017 | 19.19 | 19.52 | 18.43 | 19.42 | 354,138 | -0.10(-0.52%) |
Aug 10, 2017 | 19.64 | 19.64 | 19.21 | 19.52 | 297,142 | -0.16(-0.83%) |
Aug 09, 2017 | 21.00 | 21.08 | 19.63 | 19.68 | 646,581 | -1.32(-6.27%) |
Aug 08, 2017 | 21.02 | 21.28 | 20.93 | 21.00 | 271,908 | +0.02(+0.07%) |
Aug 07, 2017 | 20.77 | 21.24 | 20.62 | 20.98 | 676,515 | +0.31(+1.50%) |
Aug 04, 2017 | 21.68 | 21.78 | 20.48 | 20.67 | 361,099 | -0.99(-4.57%) |
Aug 03, 2017 | 20.90 | 21.68 | 20.81 | 21.66 | 328,147 | +0.85(+4.09%) |
Aug 02, 2017 | 20.64 | 20.87 | 20.52 | 20.81 | 233,954 | +0.23(+1.13%) |