Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.32 | 20.57 | 19.72 | 19.82 | 3,694,012 | -0.41(-2.00%) |
Oct 30, 2017 | 20.66 | 20.78 | 20.02 | 20.22 | 3,200,760 | -0.53(-2.55%) |
Oct 27, 2017 | 20.66 | 20.78 | 20.14 | 20.75 | 2,100,811 | +0.25(+1.22%) |
Oct 26, 2017 | 20.50 | 20.72 | 20.35 | 20.50 | 1,665,099 | +0.03(+0.15%) |
Oct 25, 2017 | 20.25 | 20.72 | 20.13 | 20.47 | 1,459,809 | +0.28(+1.39%) |
Oct 24, 2017 | 20.47 | 20.53 | 20.04 | 20.19 | 1,483,273 | -0.19(-0.92%) |
Oct 23, 2017 | 20.38 | 20.50 | 20.29 | 20.38 | 1,023,428 | -0.06(-0.30%) |
Oct 20, 2017 | 20.47 | 20.53 | 20.10 | 20.44 | 1,044,957 | +0.12(+0.61%) |
Oct 19, 2017 | 20.35 | 20.38 | 20.16 | 20.32 | 876,324 | -0.03(-0.15%) |
Oct 18, 2017 | 20.07 | 20.38 | 19.97 | 20.35 | 1,192,521 | +0.25(+1.24%) |
Oct 17, 2017 | 20.19 | 20.35 | 20.00 | 20.10 | 911,963 | -0.19(-0.92%) |
Oct 16, 2017 | 20.16 | 20.32 | 19.97 | 20.29 | 953,156 | +0.00(+0.00%) |
Oct 13, 2017 | 20.35 | 20.41 | 20.16 | 20.29 | 1,276,917 | +0.00(+0.00%) |
Oct 12, 2017 | 19.79 | 20.29 | 19.69 | 20.29 | 1,188,562 | +0.50(+2.52%) |
Oct 11, 2017 | 19.85 | 19.97 | 19.69 | 19.79 | 908,755 | -0.03(-0.16%) |
Oct 10, 2017 | 19.88 | 20.13 | 19.72 | 19.82 | 916,857 | +0.12(+0.63%) |
Oct 09, 2017 | 20.29 | 20.29 | 19.69 | 19.69 | 1,597,915 | -0.56(-2.77%) |
Oct 06, 2017 | 20.29 | 20.38 | 20.07 | 20.25 | 1,421,810 | -0.03(-0.15%) |
Oct 05, 2017 | 20.35 | 20.41 | 20.22 | 20.29 | 1,293,490 | +0.03(+0.15%) |
Oct 04, 2017 | 20.29 | 20.32 | 19.94 | 20.25 | 1,648,164 | +0.03(+0.15%) |
Oct 03, 2017 | 20.29 | 20.32 | 20.00 | 20.22 | 1,328,544 | +0.09(+0.46%) |
Oct 02, 2017 | 19.79 | 20.29 | 19.64 | 20.13 | 1,883,512 | +0.28(+1.41%) |
Sep 29, 2017 | 19.60 | 19.92 | 19.51 | 19.85 | 2,397,645 | +0.62(+3.24%) |
Sep 28, 2017 | 19.57 | 19.72 | 19.04 | 19.23 | 2,656,232 | -0.27(-1.39%) |
Sep 27, 2017 | 19.04 | 19.59 | 18.81 | 19.50 | 2,060,632 | +0.49(+2.58%) |
Sep 26, 2017 | 18.82 | 19.22 | 18.76 | 19.01 | 1,443,061 | +0.12(+0.65%) |
Sep 25, 2017 | 18.48 | 18.94 | 18.36 | 18.88 | 1,932,341 | +0.43(+2.33%) |
Sep 22, 2017 | 18.39 | 18.76 | 18.39 | 18.45 | 1,671,496 | +0.12(+0.67%) |
Sep 21, 2017 | 18.42 | 18.48 | 18.15 | 18.33 | 2,111,168 | -0.09(-0.50%) |
Sep 20, 2017 | 18.79 | 18.85 | 18.12 | 18.42 | 3,774,353 | -0.46(-2.44%) |
Sep 19, 2017 | 19.50 | 19.53 | 18.76 | 18.88 | 2,187,705 | -0.61(-3.15%) |
Sep 18, 2017 | 19.19 | 19.80 | 19.16 | 19.50 | 1,972,888 | +0.21(+1.11%) |
Sep 15, 2017 | 19.10 | 19.33 | 18.88 | 19.28 | 1,716,864 | +0.25(+1.29%) |
Sep 14, 2017 | 19.37 | 19.40 | 18.97 | 19.04 | 1,914,192 | -0.34(-1.74%) |
Sep 13, 2017 | 19.31 | 19.74 | 19.28 | 19.37 | 1,883,805 | +0.09(+0.48%) |
Sep 12, 2017 | 19.44 | 19.48 | 19.19 | 19.28 | 1,146,256 | -0.21(-1.10%) |
Sep 11, 2017 | 19.62 | 19.71 | 19.44 | 19.50 | 1,144,397 | +0.12(+0.63%) |
Sep 08, 2017 | 19.62 | 19.79 | 19.34 | 19.37 | 1,215,253 | -0.28(-1.41%) |
Sep 07, 2017 | 19.93 | 20.03 | 19.59 | 19.65 | 1,441,112 | -0.28(-1.39%) |
Sep 06, 2017 | 19.13 | 20.14 | 19.07 | 19.93 | 2,387,445 | +0.83(+4.34%) |
Sep 05, 2017 | 19.10 | 19.40 | 18.97 | 19.10 | 2,047,433 | +0.00(+0.00%) |
Sep 01, 2017 | 18.82 | 19.28 | 18.73 | 19.10 | 1,866,082 | +0.37(+1.97%) |
Aug 31, 2017 | 18.79 | 18.94 | 18.58 | 18.73 | 2,084,144 | -0.15(-0.81%) |
Aug 30, 2017 | 18.82 | 18.94 | 18.70 | 18.88 | 875,808 | +0.12(+0.66%) |
Aug 29, 2017 | 18.82 | 18.94 | 18.67 | 18.76 | 908,042 | -0.12(-0.65%) |
Aug 28, 2017 | 19.13 | 19.19 | 18.64 | 18.88 | 1,640,352 | -0.15(-0.81%) |
Aug 25, 2017 | 19.28 | 19.31 | 18.91 | 19.04 | 1,286,349 | -0.18(-0.96%) |
Aug 24, 2017 | 19.71 | 20.05 | 19.11 | 19.22 | 1,865,465 | -0.52(-2.64%) |
Aug 23, 2017 | 20.42 | 20.45 | 19.56 | 19.74 | 1,552,567 | +0.12(+0.63%) |
Aug 22, 2017 | 19.37 | 19.65 | 19.16 | 19.62 | 1,075,740 | +0.31(+1.59%) |
Aug 21, 2017 | 19.34 | 19.47 | 19.07 | 19.31 | 912,250 | +0.03(+0.16%) |
Aug 18, 2017 | 19.37 | 19.44 | 18.91 | 19.28 | 2,057,214 | -0.18(-0.95%) |
Aug 17, 2017 | 19.40 | 19.87 | 19.37 | 19.47 | 1,074,841 | +0.03(+0.16%) |
Aug 16, 2017 | 19.28 | 19.80 | 19.25 | 19.44 | 1,336,605 | +0.06(+0.32%) |
Aug 15, 2017 | 19.62 | 19.62 | 19.34 | 19.37 | 920,130 | -0.25(-1.25%) |
Aug 14, 2017 | 19.99 | 20.28 | 19.60 | 19.62 | 1,813,890 | -0.40(-1.99%) |
Aug 11, 2017 | 19.22 | 20.19 | 19.04 | 20.02 | 1,782,594 | +0.58(+3.00%) |
Aug 10, 2017 | 19.10 | 19.50 | 19.01 | 19.44 | 1,472,048 | +0.25(+1.28%) |
Aug 09, 2017 | 19.22 | 19.28 | 19.04 | 19.19 | 1,465,731 | -0.12(-0.64%) |
Aug 08, 2017 | 19.96 | 20.14 | 19.25 | 19.31 | 1,945,190 | -0.77(-3.82%) |
Aug 07, 2017 | 19.87 | 20.30 | 19.87 | 20.08 | 2,136,405 | +0.37(+1.87%) |
Aug 04, 2017 | 20.57 | 21.04 | 19.13 | 19.71 | 6,775,713 | -1.87(-8.68%) |
Aug 03, 2017 | 21.62 | 21.86 | 21.25 | 21.58 | 2,123,471 | -0.06(-0.28%) |
Aug 02, 2017 | 22.08 | 22.08 | 21.46 | 21.65 | 1,439,490 | -0.21(-0.98%) |