Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.14 | 18.14 | 17.91 | 18.07 | 7,813,908 | -0.13(-0.71%) |
Oct 30, 2017 | 18.02 | 18.24 | 17.86 | 18.20 | 6,609,896 | +0.11(+0.62%) |
Oct 27, 2017 | 18.30 | 18.30 | 17.90 | 18.08 | 8,970,490 | -0.24(-1.31%) |
Oct 26, 2017 | 18.33 | 18.37 | 18.12 | 18.33 | 6,189,151 | +0.03(+0.18%) |
Oct 25, 2017 | 18.09 | 18.48 | 17.97 | 18.29 | 10,180,487 | -0.27(-1.43%) |
Oct 24, 2017 | 18.62 | 18.70 | 18.39 | 18.56 | 6,757,322 | +0.20(+1.09%) |
Oct 23, 2017 | 18.93 | 19.15 | 18.28 | 18.36 | 9,229,174 | -0.51(-2.68%) |
Oct 20, 2017 | 18.73 | 19.03 | 18.69 | 18.86 | 4,418,416 | +0.27(+1.47%) |
Oct 19, 2017 | 18.51 | 18.67 | 18.45 | 18.59 | 3,331,629 | -0.05(-0.26%) |
Oct 18, 2017 | 18.87 | 19.37 | 18.40 | 18.64 | 10,269,940 | +0.06(+0.35%) |
Oct 17, 2017 | 18.78 | 18.94 | 18.53 | 18.57 | 5,058,550 | -0.21(-1.11%) |
Oct 16, 2017 | 19.02 | 19.07 | 18.68 | 18.78 | 4,613,767 | -0.27(-1.43%) |
Oct 13, 2017 | 18.99 | 19.27 | 18.95 | 19.06 | 3,099,501 | +0.04(+0.21%) |
Oct 12, 2017 | 18.95 | 19.04 | 18.75 | 19.02 | 2,735,537 | +0.02(+0.08%) |
Oct 11, 2017 | 19.06 | 19.16 | 18.86 | 19.00 | 2,431,990 | -0.10(-0.55%) |
Oct 10, 2017 | 18.93 | 19.26 | 18.93 | 19.10 | 3,223,642 | +0.22(+1.15%) |
Oct 09, 2017 | 19.07 | 19.11 | 18.66 | 18.89 | 4,249,198 | -0.18(-0.97%) |
Oct 06, 2017 | 19.02 | 19.11 | 18.86 | 19.07 | 3,715,805 | -0.02(-0.08%) |
Oct 05, 2017 | 19.07 | 19.12 | 18.68 | 19.09 | 5,421,160 | +0.04(+0.21%) |
Oct 04, 2017 | 19.17 | 19.23 | 18.94 | 19.05 | 9,312,667 | -0.11(-0.59%) |
Oct 03, 2017 | 20.06 | 20.08 | 19.11 | 19.16 | 10,255,437 | -0.90(-4.48%) |
Oct 02, 2017 | 19.79 | 20.07 | 19.60 | 20.06 | 3,647,085 | +0.27(+1.38%) |
Sep 29, 2017 | 19.71 | 20.02 | 19.69 | 19.79 | 4,082,546 | +0.12(+0.61%) |
Sep 28, 2017 | 20.19 | 20.20 | 19.45 | 19.67 | 8,115,832 | -0.56(-2.78%) |
Sep 27, 2017 | 20.27 | 19.68 | 20.23 | 7,618,653 | +0.49(+2.48%) | |
Sep 26, 2017 | 19.50 | 19.77 | 19.47 | 19.74 | 5,837,971 | +0.30(+1.53%) |
Sep 25, 2017 | 19.67 | 19.92 | 19.40 | 19.44 | 5,577,172 | -0.27(-1.34%) |
Sep 22, 2017 | 19.67 | 19.79 | 19.60 | 19.71 | 3,792,873 | +0.03(+0.16%) |
Sep 21, 2017 | 19.48 | 19.75 | 19.18 | 19.67 | 7,229,811 | -0.11(-0.57%) |
Sep 20, 2017 | 20.00 | 20.00 | 19.69 | 19.79 | 3,378,253 | -0.06(-0.28%) |
Sep 19, 2017 | 19.90 | 20.02 | 19.72 | 19.84 | 5,214,631 | -0.02(-0.08%) |
Sep 18, 2017 | 20.36 | 20.36 | 19.81 | 19.86 | 3,817,139 | -0.43(-2.14%) |
Sep 15, 2017 | 20.24 | 20.34 | 20.18 | 20.29 | 5,268,297 | +0.03(+0.16%) |
Sep 14, 2017 | 20.55 | 20.55 | 20.10 | 20.26 | 4,823,982 | -0.35(-1.71%) |
Sep 13, 2017 | 20.58 | 20.66 | 20.49 | 20.61 | 3,255,174 | +0.06(+0.27%) |
Sep 12, 2017 | 20.40 | 20.60 | 20.33 | 20.56 | 3,900,050 | +0.14(+0.67%) |
Sep 11, 2017 | 20.21 | 20.43 | 20.20 | 20.42 | 4,031,927 | +0.24(+1.19%) |
Sep 08, 2017 | 20.20 | 20.24 | 19.88 | 20.18 | 4,053,540 | +0.00(+0.00%) |
Sep 07, 2017 | 20.29 | 20.41 | 20.14 | 20.18 | 4,300,242 | -0.08(-0.40%) |
Sep 06, 2017 | 19.82 | 20.34 | 19.76 | 20.26 | 7,070,486 | +0.44(+2.23%) |
Sep 05, 2017 | 19.83 | 19.93 | 19.63 | 19.82 | 4,785,905 | -0.06(-0.28%) |
Sep 01, 2017 | 19.54 | 19.95 | 19.48 | 19.87 | 3,786,171 | +0.39(+2.02%) |
Aug 31, 2017 | 19.38 | 19.65 | 19.34 | 19.48 | 5,135,754 | +0.10(+0.54%) |
Aug 30, 2017 | 19.51 | 19.54 | 19.30 | 19.38 | 3,821,613 | -0.21(-1.07%) |
Aug 29, 2017 | 19.53 | 19.68 | 19.37 | 19.59 | 3,899,787 | -0.10(-0.49%) |
Aug 28, 2017 | 19.48 | 19.70 | 19.40 | 19.68 | 4,215,265 | +0.19(+0.99%) |
Aug 25, 2017 | 19.20 | 19.59 | 19.20 | 19.49 | 3,545,786 | +0.34(+1.76%) |
Aug 24, 2017 | 19.09 | 19.32 | 19.00 | 19.15 | 3,277,560 | +0.29(+1.53%) |
Aug 23, 2017 | 18.72 | 18.93 | 18.71 | 18.86 | 2,185,101 | +0.03(+0.17%) |
Aug 22, 2017 | 18.79 | 18.89 | 18.61 | 18.83 | 2,623,636 | +0.12(+0.64%) |
Aug 21, 2017 | 18.83 | 18.85 | 18.61 | 18.71 | 4,517,877 | -0.18(-0.98%) |
Aug 18, 2017 | 19.09 | 19.12 | 18.69 | 18.90 | 4,545,299 | -0.28(-1.47%) |
Aug 17, 2017 | 19.35 | 19.46 | 19.17 | 19.18 | 3,371,231 | -0.35(-1.77%) |
Aug 16, 2017 | 19.35 | 19.59 | 19.22 | 19.52 | 3,992,409 | +0.21(+1.08%) |
Aug 15, 2017 | 19.37 | 19.42 | 19.05 | 19.31 | 4,085,299 | -0.13(-0.66%) |
Aug 14, 2017 | 19.35 | 19.54 | 19.20 | 19.44 | 3,231,463 | +0.22(+1.17%) |
Aug 11, 2017 | 18.84 | 19.32 | 18.54 | 19.22 | 4,679,160 | +0.10(+0.55%) |
Aug 10, 2017 | 19.24 | 19.30 | 18.90 | 19.11 | 4,978,068 | -0.29(-1.48%) |
Aug 09, 2017 | 19.54 | 19.63 | 19.34 | 19.40 | 4,696,466 | -0.25(-1.26%) |
Aug 08, 2017 | 19.58 | 19.79 | 19.48 | 19.65 | 8,973,827 | +0.26(+1.36%) |
Aug 07, 2017 | 19.38 | 19.59 | 19.31 | 19.38 | 9,593,150 | +0.00(+0.00%) |
Aug 04, 2017 | 19.10 | 19.44 | 19.04 | 19.38 | 8,192,325 | +0.36(+1.89%) |
Aug 03, 2017 | 18.96 | 19.19 | 18.82 | 19.02 | 5,515,721 | +0.15(+0.80%) |
Aug 02, 2017 | 19.14 | 19.62 | 18.67 | 18.87 | 15,307,790 | +0.49(+2.65%) |