Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.93 | 19.99 | 19.87 | 19.87 | 4,878,963 | -0.24(-1.18%) |
Oct 30, 2017 | 20.23 | 20.03 | 20.10 | 4,072,092 | +0.05(+0.27%) | |
Oct 27, 2017 | 19.78 | 20.06 | 19.70 | 20.05 | 7,068,929 | +0.19(+0.96%) |
Oct 26, 2017 | 19.87 | 19.93 | 19.83 | 19.86 | 8,742,950 | +0.02(+0.09%) |
Oct 25, 2017 | 20.06 | 20.09 | 19.79 | 19.84 | 9,898,604 | -0.26(-1.32%) |
Oct 24, 2017 | 20.04 | 20.16 | 20.01 | 20.10 | 3,707,154 | +0.07(+0.36%) |
Oct 23, 2017 | 20.11 | 20.12 | 20.03 | 20.03 | 3,509,750 | -0.15(-0.77%) |
Oct 20, 2017 | 20.18 | 20.20 | 20.08 | 20.19 | 4,163,053 | -0.05(-0.23%) |
Oct 19, 2017 | 20.30 | 20.31 | 20.21 | 20.23 | 6,441,950 | -0.24(-1.16%) |
Oct 18, 2017 | 20.50 | 20.56 | 20.44 | 20.47 | 6,846,219 | +0.05(+0.22%) |
Oct 17, 2017 | 20.45 | 20.47 | 20.33 | 20.42 | 4,177,562 | -0.12(-0.58%) |
Oct 16, 2017 | 20.64 | 20.66 | 20.54 | 20.54 | 3,786,307 | -0.03(-0.13%) |
Oct 13, 2017 | 20.51 | 20.60 | 20.50 | 20.57 | 5,071,155 | +0.24(+1.17%) |
Oct 12, 2017 | 20.35 | 20.43 | 20.33 | 20.33 | 3,364,693 | -0.13(-0.62%) |
Oct 11, 2017 | 20.40 | 20.46 | 20.33 | 20.46 | 6,301,495 | +0.17(+0.85%) |
Oct 10, 2017 | 20.30 | 20.31 | 20.20 | 20.29 | 4,762,728 | +0.13(+0.63%) |
Oct 09, 2017 | 20.15 | 20.21 | 20.10 | 20.16 | 3,863,581 | -0.02(-0.09%) |
Oct 06, 2017 | 20.33 | 20.33 | 20.16 | 20.18 | 6,449,265 | -0.22(-1.07%) |
Oct 05, 2017 | 20.33 | 20.47 | 20.33 | 20.40 | 7,346,462 | +0.07(+0.36%) |
Oct 04, 2017 | 20.34 | 20.39 | 20.29 | 20.32 | 5,191,554 | +0.05(+0.27%) |
Oct 03, 2017 | 20.17 | 20.27 | 20.16 | 20.27 | 7,479,287 | +0.14(+0.68%) |
Oct 02, 2017 | 20.24 | 20.28 | 20.12 | 20.13 | 5,307,180 | -0.19(-0.94%) |
Sep 29, 2017 | 20.24 | 20.36 | 20.21 | 20.32 | 5,519,289 | +0.20(+1.00%) |
Sep 28, 2017 | 20.17 | 20.20 | 20.01 | 20.12 | 3,330,330 | +0.03(+0.14%) |
Sep 27, 2017 | 20.12 | 20.15 | 20.01 | 20.10 | 9,890,704 | -0.02(-0.09%) |
Sep 26, 2017 | 20.29 | 20.31 | 20.01 | 20.11 | 8,300,474 | -0.16(-0.81%) |
Sep 25, 2017 | 20.28 | 20.09 | 20.28 | 17,454,508 | +0.37(+1.88%) | |
Sep 22, 2017 | 19.96 | 20.00 | 19.86 | 19.90 | 3,039,475 | +0.03(+0.14%) |
Sep 21, 2017 | 19.88 | 19.94 | 19.82 | 19.88 | 5,079,080 | +0.05(+0.23%) |
Sep 20, 2017 | 19.82 | 19.97 | 19.62 | 19.83 | 8,487,409 | +0.01(+0.05%) |
Sep 19, 2017 | 19.75 | 19.83 | 19.66 | 19.82 | 4,845,105 | +0.07(+0.37%) |
Sep 18, 2017 | 19.97 | 19.99 | 19.73 | 19.75 | 7,300,050 | -0.26(-1.32%) |
Sep 15, 2017 | 19.97 | 20.02 | 19.89 | 20.01 | 4,950,311 | +0.05(+0.27%) |
Sep 14, 2017 | 19.83 | 20.00 | 19.80 | 19.96 | 3,985,247 | +0.09(+0.46%) |
Sep 13, 2017 | 20.00 | 20.00 | 19.79 | 19.87 | 6,887,633 | -0.13(-0.64%) |
Sep 12, 2017 | 19.95 | 20.05 | 19.92 | 20.00 | 4,587,740 | -0.06(-0.32%) |
Sep 11, 2017 | 19.89 | 20.08 | 19.89 | 20.06 | 8,582,993 | +0.34(+1.71%) |
Sep 08, 2017 | 19.95 | 19.97 | 19.71 | 19.72 | 7,833,646 | -0.18(-0.92%) |
Sep 07, 2017 | 19.86 | 19.90 | 19.77 | 19.90 | 7,661,618 | +0.17(+0.88%) |
Sep 06, 2017 | 19.51 | 19.76 | 19.50 | 19.73 | 7,022,155 | +0.27(+1.41%) |
Sep 05, 2017 | 19.49 | 19.62 | 19.38 | 19.46 | 10,149,713 | -0.23(-1.16%) |
Sep 01, 2017 | 19.53 | 19.72 | 19.47 | 19.69 | 11,212,613 | +0.25(+1.27%) |
Aug 31, 2017 | 19.38 | 19.49 | 19.36 | 19.44 | 9,466,802 | +0.35(+1.81%) |
Aug 30, 2017 | 18.96 | 19.18 | 18.96 | 19.09 | 7,194,365 | +0.19(+1.01%) |
Aug 29, 2017 | 18.73 | 18.96 | 18.73 | 18.90 | 5,498,912 | -0.08(-0.43%) |
Aug 28, 2017 | 18.96 | 18.99 | 18.87 | 18.98 | 4,088,796 | +0.07(+0.39%) |
Aug 25, 2017 | 18.73 | 18.92 | 18.72 | 18.91 | 5,314,422 | +0.23(+1.22%) |
Aug 24, 2017 | 18.65 | 18.71 | 18.60 | 18.68 | 3,854,161 | +0.00(+0.00%) |
Aug 23, 2017 | 18.46 | 18.69 | 18.46 | 18.68 | 3,964,914 | +0.16(+0.89%) |
Aug 22, 2017 | 18.47 | 18.55 | 18.47 | 18.52 | 3,825,805 | +0.12(+0.64%) |
Aug 21, 2017 | 18.45 | 18.47 | 18.34 | 18.40 | 4,485,560 | -0.07(-0.39%) |
Aug 18, 2017 | 18.24 | 18.49 | 18.17 | 18.47 | 5,873,068 | +0.15(+0.80%) |
Aug 17, 2017 | 18.42 | 18.48 | 18.33 | 18.33 | 4,442,185 | -0.02(-0.10%) |
Aug 16, 2017 | 18.43 | 18.48 | 18.27 | 18.34 | 5,476,912 | +0.06(+0.35%) |
Aug 15, 2017 | 18.17 | 18.33 | 18.15 | 18.28 | 3,059,698 | +0.05(+0.30%) |
Aug 14, 2017 | 18.34 | 18.42 | 18.20 | 18.23 | 4,343,152 | +0.03(+0.15%) |
Aug 11, 2017 | 18.19 | 18.29 | 18.15 | 18.20 | 4,026,081 | -0.04(-0.20%) |
Aug 10, 2017 | 18.54 | 18.57 | 18.24 | 18.24 | 5,643,164 | -0.27(-1.48%) |
Aug 09, 2017 | 18.49 | 18.53 | 18.39 | 18.51 | 3,353,069 | +0.00(+0.00%) |
Aug 08, 2017 | 18.55 | 18.64 | 18.51 | 18.51 | 5,574,141 | +0.05(+0.25%) |
Aug 07, 2017 | 18.43 | 18.52 | 18.40 | 18.46 | 3,912,004 | +0.12(+0.65%) |
Aug 04, 2017 | 18.26 | 18.34 | 18.19 | 18.34 | 2,704,772 | +0.09(+0.50%) |
Aug 03, 2017 | 18.34 | 18.38 | 18.22 | 18.25 | 3,367,587 | -0.05(-0.30%) |
Aug 02, 2017 | 18.26 | 18.35 | 18.12 | 18.31 | 6,598,145 | +0.14(+0.75%) |