Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.50 | 19.60 | 19.37 | 19.42 | 1,314,671 | -0.12(-0.61%) |
Oct 30, 2017 | 19.62 | 19.67 | 19.48 | 19.54 | 1,123,252 | -0.06(-0.33%) |
Oct 27, 2017 | 19.51 | 19.67 | 19.43 | 19.61 | 1,108,557 | +0.15(+0.75%) |
Oct 26, 2017 | 19.53 | 19.59 | 19.43 | 19.46 | 1,141,948 | -0.07(-0.37%) |
Oct 25, 2017 | 19.64 | 19.79 | 19.48 | 19.53 | 1,774,440 | -0.08(-0.42%) |
Oct 24, 2017 | 19.81 | 19.86 | 19.53 | 19.61 | 1,640,226 | -0.20(-1.01%) |
Oct 23, 2017 | 19.81 | 19.83 | 19.61 | 19.82 | 1,715,299 | +0.12(+0.60%) |
Oct 20, 2017 | 19.58 | 19.75 | 19.49 | 19.70 | 2,028,811 | +0.18(+0.94%) |
Oct 19, 2017 | 19.58 | 19.63 | 19.50 | 19.51 | 1,445,398 | -0.08(-0.42%) |
Oct 18, 2017 | 19.78 | 19.79 | 19.60 | 19.60 | 1,963,187 | -0.18(-0.92%) |
Oct 17, 2017 | 19.61 | 19.89 | 19.60 | 19.78 | 1,638,402 | +0.11(+0.56%) |
Oct 16, 2017 | 19.87 | 19.87 | 19.61 | 19.67 | 1,872,021 | -0.20(-1.01%) |
Oct 13, 2017 | 19.86 | 19.93 | 19.70 | 19.87 | 1,325,653 | +0.03(+0.14%) |
Oct 12, 2017 | 19.82 | 19.85 | 19.71 | 19.84 | 1,050,173 | +0.03(+0.14%) |
Oct 11, 2017 | 19.90 | 19.92 | 19.71 | 19.82 | 1,268,953 | -0.05(-0.23%) |
Oct 10, 2017 | 19.81 | 19.98 | 19.72 | 19.86 | 1,855,772 | +0.16(+0.79%) |
Oct 09, 2017 | 19.65 | 19.80 | 19.61 | 19.71 | 1,153,918 | +0.08(+0.42%) |
Oct 06, 2017 | 19.85 | 19.85 | 19.58 | 19.62 | 1,993,429 | -0.27(-1.38%) |
Oct 05, 2017 | 19.91 | 19.97 | 19.75 | 19.90 | 2,701,852 | +0.02(+0.09%) |
Oct 04, 2017 | 19.78 | 19.92 | 19.69 | 19.88 | 1,646,174 | +0.07(+0.37%) |
Oct 03, 2017 | 19.89 | 19.98 | 19.73 | 19.81 | 983,562 | -0.09(-0.46%) |
Oct 02, 2017 | 19.93 | 20.01 | 19.83 | 19.90 | 1,654,382 | +0.08(+0.41%) |
Sep 29, 2017 | 19.79 | 19.99 | 19.76 | 19.82 | 2,529,719 | -0.05(-0.23%) |
Sep 28, 2017 | 20.05 | 20.05 | 19.52 | 19.86 | 4,278,515 | -0.21(-1.05%) |
Sep 27, 2017 | 20.07 | 20.34 | 20.03 | 20.07 | 3,589,593 | -0.04(-0.18%) |
Sep 26, 2017 | 20.12 | 20.16 | 19.89 | 20.11 | 1,766,203 | +0.04(+0.18%) |
Sep 25, 2017 | 19.85 | 20.13 | 19.83 | 20.07 | 1,366,087 | +0.30(+1.52%) |
Sep 22, 2017 | 20.04 | 20.10 | 19.76 | 19.77 | 1,076,853 | -0.24(-1.19%) |
Sep 21, 2017 | 20.03 | 20.27 | 19.94 | 20.01 | 1,700,314 | -0.07(-0.36%) |
Sep 20, 2017 | 20.19 | 20.30 | 19.87 | 20.08 | 2,354,501 | -0.14(-0.68%) |
Sep 19, 2017 | 20.45 | 20.46 | 20.17 | 20.22 | 2,505,862 | -0.18(-0.89%) |
Sep 18, 2017 | 20.17 | 20.40 | 20.17 | 20.40 | 2,124,848 | +0.19(+0.95%) |
Sep 15, 2017 | 20.06 | 20.24 | 19.92 | 20.21 | 2,936,973 | +0.23(+1.14%) |
Sep 14, 2017 | 19.89 | 20.03 | 19.80 | 19.98 | 2,369,109 | +0.10(+0.51%) |
Sep 13, 2017 | 19.96 | 20.05 | 19.78 | 19.88 | 2,970,254 | -0.14(-0.68%) |
Sep 12, 2017 | 20.34 | 20.34 | 19.87 | 20.02 | 1,312,310 | -0.33(-1.61%) |
Sep 11, 2017 | 19.73 | 20.48 | 19.73 | 20.34 | 3,047,589 | +0.68(+3.47%) |
Sep 08, 2017 | 19.91 | 19.92 | 19.64 | 19.66 | 3,065,280 | -0.26(-1.33%) |
Sep 07, 2017 | 20.00 | 20.11 | 19.73 | 19.92 | 2,874,754 | +0.00(+0.00%) |
Sep 06, 2017 | 20.07 | 20.18 | 19.91 | 19.92 | 1,343,755 | -0.12(-0.59%) |
Sep 05, 2017 | 20.32 | 20.44 | 19.83 | 20.04 | 2,101,536 | -0.22(-1.08%) |
Sep 01, 2017 | 20.24 | 20.33 | 20.12 | 20.26 | 1,677,431 | +0.08(+0.41%) |
Aug 31, 2017 | 20.33 | 20.44 | 20.17 | 20.18 | 3,038,373 | -0.15(-0.72%) |
Aug 30, 2017 | 19.95 | 20.38 | 19.88 | 20.33 | 1,604,845 | +0.31(+1.55%) |
Aug 29, 2017 | 20.33 | 20.37 | 19.93 | 20.02 | 2,229,196 | -0.29(-1.43%) |
Aug 28, 2017 | 20.61 | 20.67 | 20.09 | 20.31 | 3,582,069 | -0.32(-1.55%) |
Aug 25, 2017 | 20.61 | 20.66 | 20.47 | 20.63 | 1,266,940 | +0.04(+0.18%) |
Aug 24, 2017 | 20.67 | 20.74 | 20.49 | 20.59 | 1,841,861 | -0.08(-0.40%) |
Aug 23, 2017 | 20.43 | 20.74 | 20.43 | 20.67 | 1,146,596 | +0.21(+1.02%) |
Aug 22, 2017 | 20.61 | 20.62 | 20.31 | 20.46 | 3,485,141 | -0.15(-0.71%) |
Aug 21, 2017 | 20.75 | 20.75 | 20.49 | 20.61 | 3,278,904 | -0.10(-0.48%) |
Aug 18, 2017 | 20.97 | 20.97 | 20.46 | 20.71 | 3,499,157 | -0.31(-1.47%) |
Aug 17, 2017 | 20.85 | 21.05 | 20.54 | 21.02 | 3,740,900 | +0.16(+0.79%) |
Aug 16, 2017 | 20.41 | 20.91 | 20.39 | 20.85 | 3,525,659 | +0.49(+2.41%) |
Aug 15, 2017 | 20.59 | 20.49 | 20.28 | 20.36 | 12,411,344 | -0.23(-1.11%) |
Aug 14, 2017 | 20.18 | 20.70 | 20.15 | 20.59 | 2,347,712 | +0.50(+2.49%) |
Aug 11, 2017 | 19.61 | 20.14 | 19.44 | 20.09 | 3,238,629 | -0.05(-0.23%) |
Aug 10, 2017 | 20.05 | 20.49 | 19.99 | 20.13 | 2,833,926 | +0.03(+0.14%) |
Aug 09, 2017 | 20.23 | 20.30 | 20.03 | 20.11 | 1,574,685 | -0.11(-0.54%) |
Aug 08, 2017 | 20.50 | 20.60 | 20.13 | 20.22 | 1,475,707 | -0.27(-1.33%) |
Aug 07, 2017 | 20.48 | 20.57 | 20.41 | 20.49 | 769,533 | +0.00(+0.00%) |
Aug 04, 2017 | 20.69 | 20.94 | 20.35 | 20.49 | 2,113,323 | -0.16(-0.79%) |
Aug 03, 2017 | 20.70 | 20.79 | 20.49 | 20.65 | 1,162,592 | -0.07(-0.35%) |
Aug 02, 2017 | 21.04 | 21.04 | 20.64 | 20.73 | 1,046,527 | -0.32(-1.51%) |