Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.20 | 18.38 | 18.07 | 18.14 | 4,226,210 | -0.28(-1.54%) |
Oct 30, 2017 | 18.54 | 18.87 | 18.28 | 18.43 | 5,769,200 | -0.09(-0.48%) |
Oct 27, 2017 | 18.08 | 18.61 | 17.81 | 18.52 | 8,494,683 | +0.02(+0.10%) |
Oct 26, 2017 | 19.75 | 19.78 | 18.34 | 18.50 | 19,398,120 | -1.81(-8.92%) |
Oct 25, 2017 | 20.59 | 20.65 | 20.19 | 20.31 | 6,970,339 | -0.44(-2.14%) |
Oct 24, 2017 | 20.44 | 20.80 | 20.36 | 20.75 | 5,507,363 | +0.40(+1.96%) |
Oct 23, 2017 | 20.09 | 20.48 | 20.02 | 20.35 | 5,788,135 | +0.17(+0.84%) |
Oct 20, 2017 | 19.85 | 20.35 | 19.77 | 20.19 | 6,164,537 | +0.40(+2.02%) |
Oct 19, 2017 | 19.44 | 19.84 | 19.25 | 19.79 | 5,533,881 | +0.12(+0.59%) |
Oct 18, 2017 | 19.94 | 20.04 | 19.45 | 19.67 | 5,267,920 | -0.28(-1.42%) |
Oct 17, 2017 | 20.27 | 20.27 | 19.87 | 19.96 | 4,085,268 | -0.46(-2.26%) |
Oct 16, 2017 | 20.93 | 21.01 | 20.35 | 20.42 | 5,983,452 | +0.06(+0.31%) |
Oct 13, 2017 | 20.72 | 20.94 | 20.28 | 20.35 | 5,206,714 | +0.07(+0.35%) |
Oct 12, 2017 | 20.19 | 20.48 | 20.16 | 20.28 | 3,573,183 | +0.06(+0.31%) |
Oct 11, 2017 | 20.02 | 20.28 | 19.89 | 20.22 | 3,760,458 | +0.28(+1.38%) |
Oct 10, 2017 | 19.89 | 20.16 | 19.83 | 19.95 | 4,025,358 | +0.29(+1.49%) |
Oct 09, 2017 | 20.44 | 20.44 | 19.50 | 19.65 | 4,648,319 | -0.74(-3.61%) |
Oct 06, 2017 | 20.34 | 20.51 | 20.17 | 20.39 | 3,457,425 | -0.04(-0.17%) |
Oct 05, 2017 | 20.09 | 20.72 | 20.07 | 20.43 | 7,257,882 | +0.70(+3.55%) |
Oct 04, 2017 | 19.99 | 20.06 | 19.65 | 19.72 | 4,289,888 | -0.19(-0.94%) |
Oct 03, 2017 | 19.36 | 19.91 | 19.13 | 19.91 | 7,984,606 | +0.68(+3.55%) |
Oct 02, 2017 | 18.74 | 19.25 | 18.70 | 19.23 | 4,542,420 | +0.51(+2.70%) |
Sep 29, 2017 | 18.95 | 19.03 | 18.65 | 18.72 | 3,525,315 | -0.25(-1.31%) |
Sep 28, 2017 | 18.82 | 19.00 | 18.51 | 18.97 | 5,109,354 | +0.12(+0.61%) |
Sep 27, 2017 | 18.84 | 19.05 | 18.69 | 18.85 | 3,602,472 | +0.12(+0.62%) |
Sep 26, 2017 | 18.78 | 19.10 | 18.69 | 18.74 | 6,727,693 | -0.12(-0.61%) |
Sep 25, 2017 | 19.47 | 19.47 | 18.74 | 18.85 | 5,340,197 | -0.64(-3.28%) |
Sep 22, 2017 | 19.17 | 19.51 | 19.16 | 19.49 | 6,383,868 | +0.13(+0.69%) |
Sep 21, 2017 | 19.05 | 19.52 | 18.81 | 19.36 | 6,710,253 | +0.01(+0.05%) |
Sep 20, 2017 | 19.60 | 19.71 | 19.14 | 19.35 | 8,088,007 | -0.05(-0.27%) |
Sep 19, 2017 | 19.02 | 19.56 | 18.94 | 19.40 | 7,720,391 | +0.40(+2.10%) |
Sep 18, 2017 | 18.73 | 19.17 | 18.64 | 19.01 | 7,181,697 | +0.31(+1.66%) |
Sep 15, 2017 | 19.14 | 19.22 | 18.65 | 18.69 | 8,282,727 | -0.45(-2.36%) |
Sep 14, 2017 | 19.13 | 19.22 | 18.77 | 19.15 | 10,136,269 | -0.30(-1.55%) |
Sep 13, 2017 | 20.16 | 20.28 | 19.37 | 19.45 | 9,305,972 | -1.08(-5.26%) |
Sep 12, 2017 | 20.59 | 20.76 | 20.27 | 20.53 | 5,222,294 | -0.15(-0.73%) |
Sep 11, 2017 | 20.52 | 20.95 | 20.51 | 20.68 | 5,233,881 | +0.10(+0.47%) |
Sep 08, 2017 | 21.45 | 21.50 | 20.30 | 20.58 | 9,498,757 | -1.20(-5.53%) |
Sep 07, 2017 | 21.71 | 21.81 | 21.33 | 21.79 | 6,759,673 | +0.35(+1.65%) |
Sep 06, 2017 | 21.12 | 21.65 | 21.06 | 21.43 | 11,269,279 | +0.35(+1.68%) |
Sep 05, 2017 | 21.57 | 21.93 | 20.83 | 21.08 | 19,632,350 | -1.47(-6.52%) |
Sep 01, 2017 | 22.26 | 22.74 | 22.13 | 22.55 | 4,248,544 | +0.47(+2.13%) |
Aug 31, 2017 | 22.19 | 22.32 | 21.97 | 22.08 | 4,733,126 | +0.04(+0.16%) |
Aug 30, 2017 | 22.16 | 22.46 | 22.03 | 22.04 | 3,983,477 | -0.30(-1.35%) |
Aug 29, 2017 | 22.01 | 22.37 | 21.77 | 22.35 | 3,888,330 | +0.19(+0.84%) |
Aug 28, 2017 | 21.99 | 22.22 | 21.96 | 22.16 | 2,581,038 | +0.32(+1.46%) |
Aug 25, 2017 | 21.86 | 21.96 | 21.56 | 21.84 | 3,496,358 | +0.25(+1.15%) |
Aug 24, 2017 | 21.59 | 21.77 | 21.37 | 21.59 | 2,996,147 | -0.03(-0.12%) |
Aug 23, 2017 | 21.12 | 21.68 | 21.05 | 21.62 | 3,337,575 | +0.34(+1.58%) |
Aug 22, 2017 | 21.29 | 21.39 | 21.14 | 21.28 | 2,871,810 | +0.22(+1.05%) |
Aug 21, 2017 | 20.88 | 21.26 | 20.82 | 21.06 | 4,458,321 | +0.43(+2.06%) |
Aug 18, 2017 | 20.74 | 20.85 | 20.56 | 20.64 | 2,654,930 | +0.19(+0.91%) |
Aug 17, 2017 | 20.55 | 20.80 | 20.42 | 20.45 | 4,644,350 | -0.41(-1.95%) |
Aug 16, 2017 | 20.17 | 20.88 | 20.10 | 20.86 | 6,495,471 | +1.19(+6.03%) |
Aug 15, 2017 | 19.69 | 19.79 | 19.51 | 19.67 | 2,994,387 | -0.10(-0.49%) |
Aug 14, 2017 | 19.65 | 19.92 | 19.58 | 19.77 | 3,363,157 | +0.12(+0.63%) |
Aug 11, 2017 | 19.22 | 19.68 | 19.22 | 19.64 | 3,928,123 | -0.05(-0.27%) |
Aug 10, 2017 | 19.79 | 20.13 | 19.65 | 19.70 | 3,941,414 | -0.40(-1.98%) |
Aug 09, 2017 | 20.15 | 20.28 | 19.83 | 20.10 | 4,081,017 | -0.23(-1.13%) |
Aug 08, 2017 | 19.95 | 20.35 | 19.87 | 20.33 | 5,318,401 | +0.16(+0.79%) |
Aug 07, 2017 | 20.07 | 20.31 | 19.95 | 20.17 | 3,347,508 | +0.38(+1.93%) |
Aug 04, 2017 | 19.24 | 19.90 | 19.22 | 19.79 | 4,546,378 | +0.58(+3.04%) |
Aug 03, 2017 | 19.34 | 19.48 | 19.00 | 19.20 | 3,488,835 | -0.27(-1.36%) |
Aug 02, 2017 | 19.03 | 19.48 | 18.85 | 19.47 | 4,019,175 | +0.36(+1.90%) |