Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.32 | 19.32 | 18.80 | 18.92 | 3,702,958 | -0.43(-2.21%) |
Oct 30, 2017 | 20.07 | 20.12 | 19.28 | 19.35 | 3,222,310 | -0.74(-3.69%) |
Oct 27, 2017 | 20.27 | 20.27 | 19.94 | 20.09 | 2,445,248 | -0.18(-0.91%) |
Oct 26, 2017 | 19.92 | 20.31 | 19.87 | 20.27 | 2,584,345 | +0.44(+2.20%) |
Oct 25, 2017 | 20.14 | 20.17 | 19.78 | 19.84 | 3,918,161 | -0.36(-1.78%) |
Oct 24, 2017 | 20.04 | 20.31 | 20.04 | 20.20 | 3,049,326 | +0.12(+0.61%) |
Oct 23, 2017 | 19.75 | 20.14 | 19.68 | 20.07 | 3,269,192 | +0.41(+2.06%) |
Oct 20, 2017 | 19.62 | 19.91 | 19.50 | 19.67 | 2,377,262 | +0.13(+0.67%) |
Oct 19, 2017 | 19.12 | 19.57 | 19.06 | 19.54 | 2,049,160 | +0.39(+2.04%) |
Oct 18, 2017 | 19.12 | 19.32 | 19.11 | 19.15 | 1,834,030 | +0.15(+0.80%) |
Oct 17, 2017 | 19.42 | 19.46 | 18.93 | 19.00 | 3,405,056 | -0.37(-1.93%) |
Oct 16, 2017 | 19.28 | 19.51 | 19.23 | 19.37 | 2,161,675 | +0.10(+0.52%) |
Oct 13, 2017 | 19.62 | 19.65 | 19.10 | 19.27 | 2,206,470 | -0.42(-2.14%) |
Oct 12, 2017 | 19.55 | 19.88 | 19.49 | 19.69 | 3,047,887 | +0.11(+0.55%) |
Oct 11, 2017 | 19.59 | 19.62 | 19.37 | 19.58 | 4,316,345 | -0.08(-0.39%) |
Oct 10, 2017 | 19.43 | 19.67 | 19.30 | 19.66 | 3,759,912 | +0.27(+1.38%) |
Oct 09, 2017 | 19.00 | 19.44 | 18.97 | 19.39 | 2,775,556 | +0.38(+2.01%) |
Oct 06, 2017 | 18.89 | 19.23 | 18.89 | 19.01 | 4,721,316 | +0.14(+0.73%) |
Oct 05, 2017 | 19.62 | 19.68 | 18.84 | 18.87 | 5,994,458 | -0.78(-3.97%) |
Oct 04, 2017 | 20.42 | 20.43 | 19.56 | 19.65 | 3,961,986 | -0.68(-3.35%) |
Oct 03, 2017 | 20.20 | 20.35 | 19.99 | 20.33 | 2,477,283 | +0.15(+0.76%) |
Oct 02, 2017 | 20.18 | 20.55 | 20.04 | 20.18 | 4,464,551 | -0.07(-0.34%) |
Sep 29, 2017 | 20.79 | 20.80 | 20.20 | 20.25 | 2,829,415 | -0.58(-2.79%) |
Sep 28, 2017 | 20.44 | 20.85 | 20.39 | 20.83 | 3,074,530 | +0.42(+2.06%) |
Sep 27, 2017 | 20.56 | 20.20 | 20.41 | 3,440,761 | +0.25(+1.25%) | |
Sep 26, 2017 | 20.07 | 20.32 | 19.88 | 20.16 | 4,690,588 | +0.11(+0.57%) |
Sep 25, 2017 | 20.36 | 20.51 | 19.71 | 20.04 | 4,161,344 | -0.41(-2.02%) |
Sep 22, 2017 | 20.03 | 20.50 | 19.97 | 20.46 | 3,469,400 | +0.41(+2.06%) |
Sep 21, 2017 | 19.98 | 20.05 | 19.78 | 20.04 | 3,067,968 | +0.00(+0.00%) |
Sep 20, 2017 | 19.92 | 20.07 | 19.86 | 20.04 | 3,138,331 | +0.04(+0.19%) |
Sep 19, 2017 | 19.94 | 20.02 | 19.75 | 20.01 | 4,512,047 | +0.14(+0.69%) |
Sep 18, 2017 | 19.81 | 19.95 | 19.62 | 19.87 | 3,290,514 | +0.08(+0.39%) |
Sep 15, 2017 | 20.19 | 20.20 | 19.52 | 19.79 | 4,063,254 | -0.43(-2.12%) |
Sep 14, 2017 | 19.78 | 20.28 | 19.78 | 20.22 | 3,272,459 | +0.36(+1.81%) |
Sep 13, 2017 | 20.27 | 20.51 | 19.78 | 19.86 | 3,679,474 | -0.44(-2.18%) |
Sep 12, 2017 | 19.78 | 20.31 | 19.78 | 20.30 | 3,628,016 | +0.54(+2.71%) |
Sep 11, 2017 | 19.72 | 20.06 | 19.63 | 19.77 | 3,984,101 | +0.01(+0.04%) |
Sep 08, 2017 | 19.45 | 19.77 | 19.37 | 19.76 | 2,798,312 | +0.30(+1.52%) |
Sep 07, 2017 | 19.70 | 19.88 | 19.28 | 19.47 | 3,764,434 | -0.23(-1.19%) |
Sep 06, 2017 | 20.02 | 20.02 | 19.62 | 19.70 | 5,845,757 | -0.30(-1.48%) |
Sep 05, 2017 | 20.19 | 20.31 | 19.92 | 20.00 | 3,409,630 | -0.29(-1.42%) |
Sep 01, 2017 | 20.34 | 20.46 | 20.14 | 20.28 | 4,745,361 | +0.02(+0.11%) |
Aug 31, 2017 | 20.27 | 20.41 | 20.11 | 20.26 | 8,059,000 | -0.05(-0.26%) |
Aug 30, 2017 | 20.46 | 21.00 | 20.12 | 20.31 | 11,123,410 | -1.83(-8.28%) |
Aug 29, 2017 | 22.25 | 22.38 | 22.09 | 22.15 | 4,803,017 | -0.29(-1.28%) |
Aug 28, 2017 | 22.57 | 22.67 | 22.05 | 22.44 | 4,064,185 | -0.08(-0.34%) |
Aug 25, 2017 | 23.09 | 23.16 | 22.50 | 22.51 | 2,116,837 | -0.55(-2.40%) |
Aug 24, 2017 | 22.81 | 23.19 | 22.81 | 23.06 | 2,598,945 | +0.28(+1.23%) |
Aug 23, 2017 | 22.83 | 23.20 | 22.78 | 22.78 | 2,532,972 | -0.13(-0.56%) |
Aug 22, 2017 | 22.54 | 23.01 | 22.52 | 22.91 | 3,031,726 | +0.39(+1.72%) |
Aug 21, 2017 | 22.59 | 22.69 | 22.45 | 22.53 | 3,054,591 | -0.04(-0.17%) |
Aug 18, 2017 | 22.86 | 22.88 | 22.56 | 22.56 | 3,157,583 | -0.32(-1.39%) |
Aug 17, 2017 | 23.28 | 23.29 | 22.78 | 22.88 | 4,765,022 | -0.41(-1.76%) |
Aug 16, 2017 | 23.87 | 24.09 | 23.28 | 23.29 | 3,556,946 | -0.57(-2.38%) |
Aug 15, 2017 | 23.77 | 24.09 | 23.67 | 23.86 | 3,208,930 | +0.17(+0.70%) |
Aug 14, 2017 | 23.38 | 23.76 | 23.38 | 23.69 | 1,765,268 | +0.43(+1.86%) |
Aug 11, 2017 | 23.06 | 23.39 | 22.95 | 23.26 | 2,135,645 | +0.05(+0.23%) |
Aug 10, 2017 | 23.34 | 23.39 | 23.02 | 23.21 | 3,817,036 | -0.20(-0.87%) |
Aug 09, 2017 | 22.90 | 23.47 | 22.90 | 23.41 | 3,420,776 | +0.45(+1.95%) |
Aug 08, 2017 | 22.88 | 23.03 | 22.70 | 22.97 | 2,090,291 | +0.06(+0.26%) |
Aug 07, 2017 | 22.82 | 23.03 | 22.64 | 22.91 | 2,871,208 | +0.11(+0.47%) |
Aug 04, 2017 | 23.19 | 23.27 | 22.77 | 22.80 | 3,696,602 | -0.34(-1.47%) |
Aug 03, 2017 | 23.12 | 23.25 | 23.02 | 23.14 | 2,913,737 | +0.05(+0.23%) |
Aug 02, 2017 | 23.26 | 23.26 | 22.84 | 23.09 | 2,213,584 | -0.11(-0.49%) |