Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.51 | 19.13 | 18.35 | 19.03 | 3,223,714 | +0.31(+1.65%) |
Oct 30, 2017 | 18.62 | 18.76 | 18.39 | 18.72 | 2,644,767 | -0.40(-2.08%) |
Oct 27, 2017 | 19.12 | 19.28 | 18.98 | 19.12 | 2,627,964 | -0.58(-2.93%) |
Oct 26, 2017 | 20.20 | 20.20 | 19.50 | 19.70 | 2,872,793 | -0.02(-0.10%) |
Oct 25, 2017 | 19.89 | 19.91 | 19.24 | 19.72 | 2,194,878 | -0.30(-1.49%) |
Oct 24, 2017 | 20.02 | 20.07 | 19.84 | 20.02 | 2,333,111 | +0.06(+0.30%) |
Oct 23, 2017 | 20.21 | 20.21 | 19.74 | 19.96 | 2,213,728 | -0.32(-1.57%) |
Oct 20, 2017 | 20.46 | 20.46 | 20.22 | 20.27 | 1,612,574 | -0.04(-0.20%) |
Oct 19, 2017 | 20.20 | 20.38 | 20.12 | 20.31 | 2,295,876 | +0.05(+0.25%) |
Oct 18, 2017 | 20.23 | 20.54 | 20.16 | 20.26 | 2,859,273 | +0.07(+0.34%) |
Oct 17, 2017 | 20.31 | 20.48 | 19.76 | 20.20 | 6,379,551 | -1.10(-5.18%) |
Oct 16, 2017 | 22.02 | 22.07 | 21.28 | 21.30 | 1,112,850 | -0.63(-2.86%) |
Oct 13, 2017 | 22.17 | 22.18 | 21.86 | 21.93 | 1,133,711 | -0.24(-1.08%) |
Oct 12, 2017 | 22.16 | 22.44 | 21.84 | 22.16 | 2,834,140 | -0.10(-0.45%) |
Oct 11, 2017 | 22.58 | 22.65 | 22.14 | 22.26 | 996,469 | -0.23(-1.02%) |
Oct 10, 2017 | 22.21 | 22.54 | 21.23 | 22.49 | 1,877,963 | +0.11(+0.49%) |
Oct 09, 2017 | 22.63 | 22.63 | 22.28 | 22.38 | 1,157,643 | -0.20(-0.88%) |
Oct 06, 2017 | 22.17 | 22.87 | 22.07 | 22.58 | 1,567,846 | +0.16(+0.71%) |
Oct 05, 2017 | 22.86 | 22.99 | 22.40 | 22.42 | 1,006,210 | -0.35(-1.53%) |
Oct 04, 2017 | 22.79 | 22.85 | 22.67 | 22.77 | 1,392,116 | -0.01(-0.04%) |
Oct 03, 2017 | 22.80 | 22.83 | 22.65 | 22.78 | 2,052,087 | +0.03(+0.13%) |
Oct 02, 2017 | 22.49 | 22.82 | 22.45 | 22.75 | 632,626 | +0.27(+1.19%) |
Sep 29, 2017 | 22.59 | 22.61 | 22.28 | 22.48 | 803,686 | -0.06(-0.26%) |
Sep 28, 2017 | 22.75 | 22.88 | 22.52 | 22.54 | 995,984 | -0.31(-1.35%) |
Sep 27, 2017 | 22.85 | 1,938,133 | +0.25(+1.10%) | |||
Sep 26, 2017 | 22.67 | 22.80 | 22.54 | 22.60 | 1,169,873 | -0.05(-0.22%) |
Sep 25, 2017 | 22.63 | 22.85 | 22.48 | 22.65 | 1,005,629 | -0.28(-1.21%) |
Sep 22, 2017 | 22.98 | 23.03 | 22.88 | 22.93 | 1,287,624 | -0.01(-0.04%) |
Sep 21, 2017 | 23.15 | 23.18 | 22.75 | 22.94 | 1,676,685 | -0.16(-0.69%) |
Sep 20, 2017 | 23.50 | 23.52 | 22.92 | 23.10 | 2,924,149 | -0.43(-1.82%) |
Sep 19, 2017 | 23.56 | 23.71 | 23.48 | 23.53 | 1,128,766 | +0.07(+0.30%) |
Sep 18, 2017 | 23.70 | 23.92 | 23.38 | 23.46 | 997,317 | -0.21(-0.88%) |
Sep 15, 2017 | 23.61 | 23.75 | 23.53 | 23.66 | 1,051,230 | +0.05(+0.21%) |
Sep 14, 2017 | 23.58 | 23.83 | 23.33 | 23.61 | 935,599 | -0.12(-0.50%) |
Sep 13, 2017 | 23.41 | 23.81 | 23.34 | 23.73 | 680,279 | +0.36(+1.53%) |
Sep 12, 2017 | 23.11 | 23.54 | 23.11 | 23.38 | 1,160,742 | -0.09(-0.38%) |
Sep 11, 2017 | 23.61 | 23.64 | 23.42 | 23.47 | 864,777 | +0.09(+0.38%) |
Sep 08, 2017 | 23.41 | 23.60 | 23.22 | 23.38 | 701,500 | +0.02(+0.08%) |
Sep 07, 2017 | 23.37 | 23.53 | 23.29 | 23.36 | 706,139 | +0.07(+0.30%) |
Sep 06, 2017 | 23.26 | 23.42 | 23.16 | 23.29 | 2,610,486 | +0.72(+3.21%) |
Sep 05, 2017 | 22.59 | 22.87 | 22.42 | 22.56 | 1,658,291 | -0.07(-0.31%) |
Sep 01, 2017 | 22.66 | 22.89 | 22.52 | 22.63 | 1,464,576 | +0.11(+0.48%) |
Aug 31, 2017 | 22.46 | 22.58 | 22.42 | 22.52 | 1,035,823 | +0.13(+0.58%) |
Aug 30, 2017 | 22.15 | 22.53 | 22.10 | 22.39 | 1,401,301 | +0.20(+0.89%) |
Aug 29, 2017 | 21.19 | 22.20 | 21.19 | 22.20 | 1,489,955 | +0.88(+4.14%) |
Aug 28, 2017 | 21.51 | 21.51 | 21.08 | 21.31 | 719,228 | -0.15(-0.69%) |
Aug 25, 2017 | 21.81 | 21.88 | 21.41 | 21.46 | 561,435 | -0.30(-1.37%) |
Aug 24, 2017 | 21.49 | 21.94 | 21.47 | 21.76 | 1,094,799 | +0.26(+1.20%) |
Aug 23, 2017 | 21.38 | 21.58 | 21.29 | 21.50 | 796,988 | +0.14(+0.65%) |
Aug 22, 2017 | 20.94 | 21.60 | 20.94 | 21.36 | 861,764 | +0.53(+2.52%) |
Aug 21, 2017 | 20.89 | 21.22 | 20.74 | 20.84 | 1,281,617 | -0.03(-0.14%) |
Aug 18, 2017 | 20.89 | 21.14 | 20.68 | 20.87 | 1,909,695 | +0.00(+0.00%) |
Aug 17, 2017 | 21.23 | 21.53 | 20.79 | 20.87 | 2,370,517 | -0.59(-2.73%) |
Aug 16, 2017 | 21.38 | 21.52 | 21.27 | 21.45 | 995,310 | +0.35(+1.65%) |
Aug 15, 2017 | 21.03 | 21.20 | 21.00 | 21.10 | 975,380 | +0.26(+1.24%) |
Aug 14, 2017 | 20.68 | 21.03 | 20.66 | 20.85 | 958,267 | +0.19(+0.91%) |
Aug 11, 2017 | 20.59 | 20.97 | 20.58 | 20.66 | 1,409,162 | +0.05(+0.24%) |
Aug 10, 2017 | 20.72 | 20.76 | 20.42 | 20.61 | 3,108,295 | -0.63(-2.94%) |
Aug 09, 2017 | 21.09 | 21.33 | 21.00 | 21.23 | 1,928,718 | +0.08(+0.38%) |
Aug 08, 2017 | 20.82 | 21.46 | 20.77 | 21.15 | 1,833,380 | +0.47(+2.25%) |
Aug 07, 2017 | 20.54 | 20.85 | 20.43 | 20.69 | 1,157,573 | +0.28(+1.36%) |
Aug 04, 2017 | 19.90 | 20.43 | 19.82 | 20.41 | 2,255,809 | +0.51(+2.54%) |
Aug 03, 2017 | 19.80 | 19.93 | 19.70 | 19.90 | 3,728,013 | +0.10(+0.50%) |
Aug 02, 2017 | 19.81 | 19.93 | 19.72 | 19.80 | 1,287,836 | -0.04(-0.20%) |