Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.96 | 20.10 | 19.66 | 19.68 | 5,203,108 | +0.08(+0.38%) |
Oct 30, 2017 | 19.72 | 19.89 | 19.56 | 19.60 | 3,627,165 | -0.17(-0.85%) |
Oct 27, 2017 | 19.78 | 19.89 | 19.64 | 19.77 | 4,018,596 | -0.13(-0.63%) |
Oct 26, 2017 | 19.59 | 20.00 | 19.41 | 19.89 | 5,203,265 | +0.36(+1.82%) |
Oct 25, 2017 | 19.51 | 19.57 | 19.25 | 19.54 | 5,777,140 | -0.08(-0.43%) |
Oct 24, 2017 | 20.36 | 20.45 | 19.50 | 19.62 | 9,149,005 | -0.74(-3.62%) |
Oct 23, 2017 | 20.21 | 20.38 | 20.05 | 20.36 | 5,081,080 | +0.22(+1.10%) |
Oct 20, 2017 | 20.18 | 20.30 | 20.09 | 20.14 | 5,040,572 | +0.05(+0.27%) |
Oct 19, 2017 | 20.11 | 20.25 | 20.04 | 20.08 | 4,834,951 | -0.08(-0.39%) |
Oct 18, 2017 | 20.04 | 20.34 | 19.98 | 20.16 | 9,077,835 | +0.21(+1.06%) |
Oct 17, 2017 | 19.76 | 20.03 | 19.49 | 19.95 | 10,626,084 | +0.28(+1.44%) |
Oct 16, 2017 | 19.46 | 19.68 | 19.40 | 19.67 | 7,729,347 | +0.28(+1.46%) |
Oct 13, 2017 | 19.22 | 19.48 | 19.17 | 19.39 | 6,817,555 | +0.27(+1.39%) |
Oct 12, 2017 | 18.47 | 19.12 | 18.47 | 19.12 | 11,132,406 | +0.60(+3.21%) |
Oct 11, 2017 | 18.02 | 18.52 | 17.69 | 18.52 | 21,129,874 | -0.15(-0.78%) |
Oct 10, 2017 | 19.14 | 19.14 | 18.59 | 18.67 | 10,195,374 | -0.39(-2.03%) |
Oct 09, 2017 | 19.15 | 19.31 | 19.02 | 19.06 | 3,654,453 | -0.10(-0.52%) |
Oct 06, 2017 | 19.25 | 19.37 | 19.10 | 19.16 | 7,532,973 | -0.00(-0.02%) |
Oct 05, 2017 | 18.99 | 19.18 | 18.87 | 19.16 | 4,460,629 | +0.16(+0.85%) |
Oct 04, 2017 | 19.07 | 19.19 | 18.85 | 19.00 | 5,406,682 | -0.06(-0.33%) |
Oct 03, 2017 | 19.11 | 19.21 | 18.86 | 19.06 | 5,006,808 | +0.02(+0.09%) |
Oct 02, 2017 | 19.01 | 19.04 | 18.79 | 19.04 | 5,725,642 | +0.07(+0.39%) |
Sep 29, 2017 | 18.98 | 19.21 | 18.95 | 18.97 | 5,450,836 | -0.06(-0.33%) |
Sep 28, 2017 | 18.94 | 19.13 | 18.79 | 19.03 | 6,236,177 | +0.08(+0.44%) |
Sep 27, 2017 | 18.90 | 19.04 | 18.63 | 18.95 | 6,387,955 | +0.12(+0.64%) |
Sep 26, 2017 | 18.63 | 18.89 | 18.50 | 18.83 | 5,557,117 | +0.30(+1.59%) |
Sep 25, 2017 | 18.39 | 18.54 | 18.21 | 18.53 | 5,256,785 | +0.12(+0.63%) |
Sep 22, 2017 | 18.35 | 18.53 | 18.30 | 18.42 | 4,980,290 | -0.10(-0.54%) |
Sep 21, 2017 | 18.69 | 18.79 | 18.50 | 18.52 | 3,923,752 | -0.03(-0.16%) |
Sep 20, 2017 | 18.49 | 18.80 | 18.42 | 18.54 | 7,236,618 | +0.15(+0.81%) |
Sep 19, 2017 | 18.37 | 18.48 | 18.31 | 18.39 | 4,235,939 | +0.04(+0.23%) |
Sep 18, 2017 | 18.28 | 18.41 | 18.21 | 18.35 | 4,186,318 | +0.07(+0.39%) |
Sep 15, 2017 | 18.14 | 18.30 | 18.05 | 18.28 | 8,201,112 | +0.15(+0.85%) |
Sep 14, 2017 | 18.06 | 18.29 | 18.03 | 18.13 | 3,844,343 | +0.00(+0.02%) |
Sep 13, 2017 | 18.08 | 18.22 | 18.02 | 18.12 | 4,323,888 | +0.00(+0.00%) |
Sep 12, 2017 | 17.92 | 18.20 | 17.88 | 18.12 | 3,901,137 | +0.25(+1.37%) |
Sep 11, 2017 | 17.87 | 18.07 | 17.78 | 17.88 | 6,879,178 | +0.11(+0.63%) |
Sep 08, 2017 | 17.44 | 17.77 | 17.32 | 17.77 | 5,608,066 | +0.32(+1.81%) |
Sep 07, 2017 | 17.40 | 17.65 | 16.96 | 17.45 | 11,889,064 | -0.18(-1.04%) |
Sep 06, 2017 | 17.64 | 17.85 | 17.55 | 17.63 | 6,224,629 | +0.14(+0.79%) |
Sep 05, 2017 | 17.65 | 17.74 | 17.42 | 17.50 | 4,577,624 | -0.18(-1.04%) |
Sep 01, 2017 | 17.85 | 17.91 | 17.67 | 17.68 | 4,305,482 | -0.08(-0.44%) |
Aug 31, 2017 | 17.56 | 17.84 | 17.45 | 17.76 | 5,855,403 | +0.25(+1.45%) |
Aug 30, 2017 | 17.17 | 17.55 | 17.09 | 17.50 | 4,350,983 | +0.27(+1.57%) |
Aug 29, 2017 | 17.23 | 17.46 | 17.11 | 17.23 | 4,193,752 | -0.07(-0.41%) |
Aug 28, 2017 | 17.38 | 17.51 | 17.17 | 17.30 | 5,882,310 | +0.05(+0.29%) |
Aug 25, 2017 | 17.21 | 17.38 | 17.10 | 17.25 | 6,161,465 | +0.13(+0.75%) |
Aug 24, 2017 | 17.20 | 17.32 | 17.03 | 17.13 | 5,385,330 | -0.00(-0.02%) |
Aug 23, 2017 | 17.17 | 17.18 | 17.00 | 17.13 | 6,171,656 | -0.10(-0.58%) |
Aug 22, 2017 | 16.73 | 17.27 | 16.65 | 17.23 | 8,420,237 | +0.60(+3.58%) |
Aug 21, 2017 | 16.89 | 16.90 | 16.56 | 16.63 | 14,218,984 | -0.30(-1.74%) |
Aug 18, 2017 | 17.30 | 17.35 | 16.92 | 16.93 | 8,134,491 | -0.39(-2.24%) |
Aug 17, 2017 | 17.86 | 17.88 | 17.31 | 17.32 | 8,459,127 | -0.62(-3.43%) |
Aug 16, 2017 | 17.78 | 17.94 | 17.75 | 17.93 | 3,969,817 | +0.14(+0.77%) |
Aug 15, 2017 | 17.99 | 17.99 | 17.77 | 17.80 | 3,615,225 | -0.17(-0.97%) |
Aug 14, 2017 | 17.80 | 18.05 | 17.77 | 17.97 | 2,994,508 | +0.24(+1.34%) |
Aug 11, 2017 | 17.66 | 17.90 | 17.57 | 17.73 | 3,853,084 | +0.10(+0.59%) |
Aug 10, 2017 | 17.85 | 17.96 | 17.60 | 17.63 | 4,670,498 | -0.31(-1.72%) |
Aug 09, 2017 | 17.70 | 17.95 | 17.57 | 17.94 | 4,827,801 | +0.25(+1.44%) |
Aug 08, 2017 | 17.90 | 17.96 | 17.67 | 17.68 | 4,813,545 | -0.24(-1.35%) |
Aug 07, 2017 | 18.25 | 18.29 | 17.92 | 17.92 | 4,082,792 | -0.33(-1.80%) |
Aug 04, 2017 | 17.85 | 18.29 | 17.85 | 18.25 | 9,113,563 | +0.54(+3.03%) |
Aug 03, 2017 | 17.88 | 17.94 | 17.67 | 17.72 | 5,686,923 | -0.17(-0.95%) |
Aug 02, 2017 | 17.94 | 17.98 | 17.67 | 17.89 | 6,863,809 | -0.00(-0.02%) |