Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.93 | 18.02 | 17.81 | 17.93 | 10,394,111 | +0.05(+0.29%) |
Oct 30, 2017 | 17.68 | 17.99 | 17.68 | 17.88 | 8,315,639 | +0.06(+0.34%) |
Oct 27, 2017 | 17.84 | 17.94 | 17.63 | 17.82 | 15,252,341 | -0.22(-1.20%) |
Oct 26, 2017 | 18.41 | 18.49 | 17.87 | 18.03 | 10,134,840 | -0.27(-1.47%) |
Oct 25, 2017 | 18.59 | 18.66 | 18.23 | 18.30 | 15,985,236 | -0.29(-1.58%) |
Oct 24, 2017 | 18.48 | 18.68 | 18.47 | 18.60 | 18,969,046 | +0.10(+0.56%) |
Oct 23, 2017 | 18.22 | 18.72 | 18.15 | 18.49 | 20,781,516 | +0.29(+1.57%) |
Oct 20, 2017 | 18.15 | 18.23 | 17.94 | 18.21 | 16,285,017 | +0.11(+0.62%) |
Oct 19, 2017 | 17.87 | 18.15 | 17.83 | 18.09 | 12,369,999 | +0.19(+1.06%) |
Oct 18, 2017 | 17.78 | 17.98 | 17.71 | 17.90 | 13,775,549 | +0.16(+0.93%) |
Oct 17, 2017 | 17.68 | 17.90 | 17.54 | 17.74 | 19,349,554 | +0.03(+0.20%) |
Oct 16, 2017 | 18.44 | 18.45 | 17.66 | 17.70 | 24,669,968 | -0.74(-4.04%) |
Oct 13, 2017 | 18.33 | 18.67 | 18.04 | 18.45 | 19,529,350 | +0.26(+1.43%) |
Oct 12, 2017 | 17.99 | 18.50 | 17.78 | 18.19 | 23,324,614 | +0.19(+1.06%) |
Oct 11, 2017 | 18.62 | 19.08 | 17.96 | 18.00 | 50,247,012 | +0.22(+1.22%) |
Oct 10, 2017 | 17.91 | 17.31 | 17.78 | 23,910,780 | +0.21(+1.18%) | |
Oct 09, 2017 | 17.97 | 18.03 | 17.50 | 17.57 | 19,569,902 | -0.29(-1.65%) |
Oct 06, 2017 | 17.76 | 17.97 | 17.66 | 17.87 | 24,543,464 | -0.06(-0.34%) |
Oct 05, 2017 | 17.74 | 18.15 | 17.74 | 17.93 | 21,733,078 | +0.15(+0.83%) |
Oct 04, 2017 | 17.81 | 17.99 | 17.69 | 17.78 | 19,537,244 | -0.03(-0.15%) |
Oct 03, 2017 | 17.34 | 17.95 | 17.32 | 17.81 | 29,462,358 | +0.52(+3.01%) |
Oct 02, 2017 | 17.36 | 17.52 | 17.05 | 17.29 | 21,692,556 | -0.09(-0.50%) |
Sep 29, 2017 | 17.61 | 17.68 | 17.36 | 17.37 | 14,184,787 | -0.17(-0.99%) |
Sep 28, 2017 | 17.49 | 17.77 | 17.45 | 17.55 | 14,920,179 | +0.03(+0.15%) |
Sep 27, 2017 | 17.63 | 17.82 | 17.43 | 17.52 | 14,495,242 | +0.03(+0.20%) |
Sep 26, 2017 | 17.28 | 17.63 | 17.28 | 17.49 | 26,280,678 | +0.22(+1.25%) |
Sep 25, 2017 | 17.37 | 17.53 | 17.22 | 17.27 | 19,449,476 | -0.18(-1.04%) |
Sep 22, 2017 | 17.55 | 17.70 | 17.36 | 17.45 | 16,433,037 | -0.06(-0.35%) |
Sep 21, 2017 | 18.04 | 18.06 | 17.51 | 17.51 | 23,443,842 | -0.50(-2.79%) |
Sep 20, 2017 | 18.26 | 18.31 | 17.97 | 18.02 | 15,288,935 | -0.29(-1.56%) |
Sep 19, 2017 | 18.61 | 18.70 | 18.26 | 18.30 | 11,183,792 | -0.27(-1.45%) |
Sep 18, 2017 | 18.64 | 18.77 | 18.48 | 18.57 | 9,663,562 | -0.11(-0.60%) |
Sep 15, 2017 | 18.43 | 18.72 | 18.40 | 18.68 | 17,496,474 | +0.27(+1.46%) |
Sep 14, 2017 | 18.84 | 18.94 | 18.33 | 18.41 | 13,740,464 | -0.41(-2.16%) |
Sep 13, 2017 | 18.71 | 19.12 | 18.67 | 18.82 | 14,295,209 | +0.13(+0.69%) |
Sep 12, 2017 | 18.72 | 18.87 | 18.52 | 18.69 | 21,808,494 | +0.21(+1.12%) |
Sep 11, 2017 | 18.16 | 18.49 | 17.95 | 18.48 | 24,982,834 | +0.24(+1.33%) |
Sep 08, 2017 | 18.49 | 18.87 | 17.68 | 18.24 | 72,096,576 | -1.48(-7.51%) |
Sep 07, 2017 | 19.51 | 19.86 | 19.24 | 19.72 | 24,336,968 | +0.19(+0.98%) |
Sep 06, 2017 | 19.42 | 19.58 | 19.22 | 19.53 | 16,480,038 | +0.10(+0.53%) |
Sep 05, 2017 | 19.31 | 19.75 | 19.27 | 19.43 | 13,628,495 | +0.01(+0.04%) |
Sep 01, 2017 | 19.03 | 19.52 | 19.00 | 19.42 | 16,005,341 | +0.48(+2.52%) |
Aug 31, 2017 | 19.18 | 19.22 | 18.89 | 18.94 | 18,269,668 | -0.29(-1.49%) |
Aug 30, 2017 | 18.92 | 19.23 | 18.68 | 19.23 | 12,475,675 | +0.34(+1.79%) |
Aug 29, 2017 | 18.80 | 18.99 | 18.71 | 18.89 | 10,096,419 | +0.08(+0.41%) |
Aug 28, 2017 | 18.45 | 18.96 | 18.37 | 18.81 | 19,035,208 | -0.02(-0.09%) |
Aug 25, 2017 | 18.47 | 19.11 | 18.45 | 18.83 | 36,699,988 | +0.55(+3.03%) |
Aug 24, 2017 | 19.92 | 20.14 | 18.24 | 18.28 | 45,073,176 | -1.61(-8.10%) |
Aug 23, 2017 | 19.83 | 20.00 | 19.79 | 19.89 | 6,950,137 | +0.02(+0.09%) |
Aug 22, 2017 | 19.63 | 19.98 | 19.63 | 19.87 | 7,507,973 | +0.29(+1.46%) |
Aug 21, 2017 | 19.79 | 19.89 | 19.53 | 19.58 | 8,879,458 | -0.22(-1.09%) |
Aug 18, 2017 | 19.71 | 19.99 | 19.69 | 19.80 | 9,201,282 | +0.00(+0.00%) |
Aug 17, 2017 | 19.82 | 20.36 | 19.79 | 19.80 | 17,586,576 | -0.20(-1.00%) |
Aug 16, 2017 | 20.19 | 20.22 | 19.89 | 20.00 | 9,460,037 | -0.02(-0.09%) |
Aug 15, 2017 | 20.42 | 20.42 | 19.98 | 20.02 | 9,455,333 | -0.41(-1.99%) |
Aug 14, 2017 | 20.39 | 20.54 | 20.32 | 20.42 | 8,855,792 | +0.08(+0.38%) |
Aug 11, 2017 | 20.12 | 20.80 | 19.96 | 20.35 | 12,228,260 | +0.04(+0.19%) |
Aug 10, 2017 | 20.51 | 20.59 | 20.28 | 20.31 | 8,744,432 | -0.32(-1.55%) |
Aug 09, 2017 | 20.73 | 20.76 | 20.58 | 20.62 | 6,497,361 | -0.16(-0.79%) |
Aug 08, 2017 | 20.90 | 21.06 | 20.75 | 20.79 | 10,484,939 | -0.21(-0.98%) |
Aug 07, 2017 | 20.80 | 21.14 | 20.79 | 21.00 | 8,426,963 | +0.21(+0.99%) |
Aug 04, 2017 | 20.81 | 20.95 | 20.70 | 20.79 | 9,232,026 | +0.06(+0.29%) |
Aug 03, 2017 | 21.17 | 21.18 | 20.55 | 20.73 | 14,422,694 | -0.49(-2.31%) |
Aug 02, 2017 | 21.18 | 21.28 | 21.04 | 21.22 | 10,092,347 | +0.03(+0.12%) |