Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.31 | 19.31 | 18.79 | 18.91 | 3,704,197 | -0.43(-2.21%) |
Oct 30, 2017 | 20.07 | 20.11 | 19.27 | 19.34 | 3,223,388 | -0.74(-3.69%) |
Oct 27, 2017 | 20.27 | 20.27 | 19.94 | 20.08 | 2,446,066 | -0.18(-0.90%) |
Oct 26, 2017 | 19.91 | 20.30 | 19.86 | 20.27 | 2,585,210 | +0.44(+2.20%) |
Oct 25, 2017 | 20.14 | 20.16 | 19.77 | 19.83 | 3,919,472 | -0.36(-1.78%) |
Oct 24, 2017 | 20.04 | 20.30 | 20.03 | 20.19 | 3,050,346 | +0.12(+0.61%) |
Oct 23, 2017 | 19.74 | 20.14 | 19.67 | 20.07 | 3,270,285 | +0.41(+2.06%) |
Oct 20, 2017 | 19.62 | 19.90 | 19.49 | 19.66 | 2,378,057 | +0.13(+0.67%) |
Oct 19, 2017 | 19.11 | 19.56 | 19.05 | 19.53 | 2,049,845 | +0.39(+2.04%) |
Oct 18, 2017 | 19.11 | 19.32 | 19.10 | 19.14 | 1,834,643 | +0.15(+0.81%) |
Oct 17, 2017 | 19.41 | 19.45 | 18.92 | 18.99 | 3,406,196 | -0.37(-1.93%) |
Oct 16, 2017 | 19.27 | 19.50 | 19.23 | 19.36 | 2,162,399 | +0.10(+0.52%) |
Oct 13, 2017 | 19.62 | 19.65 | 19.09 | 19.27 | 2,207,208 | -0.42(-2.14%) |
Oct 12, 2017 | 19.54 | 19.88 | 19.49 | 19.69 | 3,048,907 | +0.11(+0.55%) |
Oct 11, 2017 | 19.59 | 19.62 | 19.36 | 19.58 | 4,317,789 | -0.08(-0.39%) |
Oct 10, 2017 | 19.43 | 19.66 | 19.30 | 19.65 | 3,761,170 | +0.27(+1.38%) |
Oct 09, 2017 | 19.00 | 19.43 | 18.97 | 19.39 | 2,776,485 | +0.38(+2.01%) |
Oct 06, 2017 | 18.88 | 19.23 | 18.88 | 19.00 | 4,722,896 | +0.14(+0.73%) |
Oct 05, 2017 | 19.62 | 19.68 | 18.83 | 18.87 | 5,996,463 | -0.78(-3.97%) |
Oct 04, 2017 | 20.41 | 20.43 | 19.56 | 19.65 | 3,963,311 | -0.68(-3.35%) |
Oct 03, 2017 | 20.19 | 20.34 | 19.98 | 20.33 | 2,478,111 | +0.15(+0.76%) |
Oct 02, 2017 | 20.17 | 20.54 | 20.04 | 20.17 | 4,466,045 | -0.07(-0.34%) |
Sep 29, 2017 | 20.78 | 20.79 | 20.19 | 20.24 | 2,830,362 | -0.58(-2.79%) |
Sep 28, 2017 | 20.43 | 20.84 | 20.38 | 20.82 | 3,075,559 | +0.42(+2.06%) |
Sep 27, 2017 | 20.56 | 20.19 | 20.40 | 3,441,913 | +0.25(+1.25%) | |
Sep 26, 2017 | 20.07 | 20.31 | 19.87 | 20.15 | 4,692,157 | +0.11(+0.57%) |
Sep 25, 2017 | 20.36 | 20.50 | 19.71 | 20.04 | 4,162,736 | -0.41(-2.02%) |
Sep 22, 2017 | 20.02 | 20.49 | 19.96 | 20.45 | 3,470,561 | +0.41(+2.06%) |
Sep 21, 2017 | 19.97 | 20.04 | 19.77 | 20.04 | 3,068,995 | +0.00(+0.00%) |
Sep 20, 2017 | 19.91 | 20.06 | 19.85 | 20.04 | 3,139,381 | +0.04(+0.19%) |
Sep 19, 2017 | 19.93 | 20.01 | 19.74 | 20.00 | 4,513,557 | +0.14(+0.69%) |
Sep 18, 2017 | 19.81 | 19.95 | 19.62 | 19.86 | 3,291,615 | +0.08(+0.39%) |
Sep 15, 2017 | 20.18 | 20.20 | 19.52 | 19.78 | 4,064,614 | -0.43(-2.12%) |
Sep 14, 2017 | 19.78 | 20.27 | 19.78 | 20.21 | 3,273,554 | +0.36(+1.81%) |
Sep 13, 2017 | 20.26 | 20.50 | 19.77 | 19.85 | 3,680,705 | -0.44(-2.18%) |
Sep 12, 2017 | 19.78 | 20.30 | 19.77 | 20.30 | 3,629,230 | +0.54(+2.71%) |
Sep 11, 2017 | 19.71 | 20.06 | 19.63 | 19.76 | 3,985,434 | +0.01(+0.04%) |
Sep 08, 2017 | 19.44 | 19.76 | 19.37 | 19.75 | 2,799,248 | +0.30(+1.52%) |
Sep 07, 2017 | 19.69 | 19.88 | 19.28 | 19.46 | 3,765,693 | -0.23(-1.19%) |
Sep 06, 2017 | 20.01 | 20.01 | 19.62 | 19.69 | 5,847,712 | -0.30(-1.48%) |
Sep 05, 2017 | 20.18 | 20.31 | 19.91 | 19.99 | 3,410,770 | -0.29(-1.42%) |
Sep 01, 2017 | 20.34 | 20.45 | 20.13 | 20.28 | 4,746,948 | +0.02(+0.11%) |
Aug 31, 2017 | 20.26 | 20.40 | 20.10 | 20.25 | 8,061,695 | -0.05(-0.26%) |
Aug 30, 2017 | 20.45 | 21.00 | 20.12 | 20.31 | 11,127,130 | -1.83(-8.28%) |
Aug 29, 2017 | 22.24 | 22.38 | 22.08 | 22.14 | 4,804,623 | -0.29(-1.28%) |
Aug 28, 2017 | 22.56 | 22.66 | 22.04 | 22.43 | 4,065,545 | -0.08(-0.34%) |
Aug 25, 2017 | 23.08 | 23.15 | 22.49 | 22.50 | 2,117,545 | -0.55(-2.40%) |
Aug 24, 2017 | 22.81 | 23.18 | 22.81 | 23.06 | 2,599,814 | +0.28(+1.23%) |
Aug 23, 2017 | 22.82 | 23.19 | 22.78 | 22.78 | 2,533,819 | -0.13(-0.56%) |
Aug 22, 2017 | 22.53 | 23.00 | 22.51 | 22.91 | 3,032,740 | +0.39(+1.72%) |
Aug 21, 2017 | 22.59 | 22.69 | 22.44 | 22.52 | 3,055,613 | -0.04(-0.17%) |
Aug 18, 2017 | 22.85 | 22.87 | 22.56 | 22.56 | 3,158,639 | -0.32(-1.39%) |
Aug 17, 2017 | 23.27 | 23.28 | 22.78 | 22.88 | 4,766,615 | -0.41(-1.76%) |
Aug 16, 2017 | 23.86 | 24.08 | 23.27 | 23.28 | 3,558,136 | -0.57(-2.38%) |
Aug 15, 2017 | 23.76 | 24.09 | 23.66 | 23.85 | 3,210,003 | +0.17(+0.70%) |
Aug 14, 2017 | 23.37 | 23.75 | 23.37 | 23.69 | 1,765,858 | +0.43(+1.86%) |
Aug 11, 2017 | 23.06 | 23.38 | 22.94 | 23.25 | 2,136,359 | +0.05(+0.23%) |
Aug 10, 2017 | 23.33 | 23.39 | 23.01 | 23.20 | 3,818,313 | -0.20(-0.87%) |
Aug 09, 2017 | 22.89 | 23.47 | 22.89 | 23.41 | 3,421,920 | +0.45(+1.95%) |
Aug 08, 2017 | 22.88 | 23.02 | 22.69 | 22.96 | 2,090,990 | +0.06(+0.26%) |
Aug 07, 2017 | 22.81 | 23.02 | 22.63 | 22.90 | 2,872,169 | +0.11(+0.47%) |
Aug 04, 2017 | 23.19 | 23.26 | 22.77 | 22.79 | 3,697,839 | -0.34(-1.47%) |
Aug 03, 2017 | 23.11 | 23.25 | 23.01 | 23.13 | 2,914,711 | +0.05(+0.23%) |
Aug 02, 2017 | 23.25 | 23.25 | 22.83 | 23.08 | 2,214,325 | -0.11(-0.49%) |