Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.59 | 19.24 | 18.34 | 18.49 | 2,948,485 | +0.02(+0.11%) |
Oct 30, 2017 | 17.89 | 18.68 | 17.87 | 18.47 | 3,155,230 | +0.54(+3.01%) |
Oct 27, 2017 | 18.04 | 18.12 | 17.55 | 17.93 | 5,716,653 | -0.17(-0.94%) |
Oct 26, 2017 | 18.88 | 18.95 | 18.02 | 18.10 | 1,940,864 | -0.70(-3.72%) |
Oct 25, 2017 | 18.86 | 18.91 | 18.70 | 18.80 | 984,755 | -0.06(-0.32%) |
Oct 24, 2017 | 18.81 | 19.03 | 18.75 | 18.86 | 650,255 | +0.05(+0.27%) |
Oct 23, 2017 | 19.09 | 19.09 | 18.76 | 18.81 | 1,084,363 | -0.19(-1.00%) |
Oct 20, 2017 | 19.01 | 19.24 | 18.80 | 19.00 | 1,788,591 | -0.01(-0.05%) |
Oct 19, 2017 | 18.95 | 19.24 | 18.78 | 19.01 | 912,352 | +0.03(+0.16%) |
Oct 18, 2017 | 18.67 | 19.07 | 18.57 | 18.98 | 2,803,372 | +0.32(+1.71%) |
Oct 17, 2017 | 18.79 | 18.87 | 18.58 | 18.66 | 948,904 | -0.09(-0.48%) |
Oct 16, 2017 | 19.27 | 19.31 | 18.69 | 18.75 | 2,143,891 | -0.51(-2.65%) |
Oct 13, 2017 | 18.70 | 19.28 | 18.59 | 19.26 | 2,555,379 | +0.63(+3.38%) |
Oct 12, 2017 | 18.29 | 18.74 | 18.20 | 18.63 | 1,661,585 | +0.36(+1.97%) |
Oct 11, 2017 | 18.95 | 19.12 | 18.23 | 18.27 | 2,891,862 | -0.22(-1.19%) |
Oct 10, 2017 | 18.30 | 18.54 | 18.30 | 18.49 | 1,823,317 | +0.37(+2.04%) |
Oct 09, 2017 | 18.80 | 18.88 | 18.09 | 18.12 | 2,280,759 | -0.70(-3.72%) |
Oct 06, 2017 | 18.52 | 18.85 | 18.50 | 18.82 | 3,368,271 | +0.29(+1.57%) |
Oct 05, 2017 | 18.72 | 18.98 | 18.49 | 18.53 | 2,035,071 | -0.11(-0.59%) |
Oct 04, 2017 | 18.62 | 18.90 | 18.45 | 18.64 | 2,713,954 | +0.11(+0.59%) |
Oct 03, 2017 | 18.41 | 18.72 | 18.39 | 18.53 | 2,584,102 | -0.10(-0.54%) |
Oct 02, 2017 | 18.86 | 18.86 | 18.49 | 18.63 | 1,549,960 | -0.14(-0.75%) |
Sep 29, 2017 | 18.94 | 19.04 | 18.77 | 18.77 | 1,103,538 | -0.10(-0.53%) |
Sep 28, 2017 | 18.69 | 19.10 | 18.69 | 18.87 | 2,037,440 | +0.17(+0.91%) |
Sep 27, 2017 | 18.66 | 18.70 | 2,379,465 | -0.56(-2.91%) | ||
Sep 26, 2017 | 18.79 | 19.33 | 18.78 | 19.26 | 3,163,230 | +0.55(+2.94%) |
Sep 25, 2017 | 18.65 | 18.86 | 18.48 | 18.71 | 2,020,529 | -0.04(-0.21%) |
Sep 22, 2017 | 18.75 | 18.89 | 18.67 | 18.75 | 1,928,706 | -0.08(-0.42%) |
Sep 21, 2017 | 18.88 | 18.98 | 18.76 | 18.83 | 1,836,184 | -0.07(-0.37%) |
Sep 20, 2017 | 18.95 | 19.03 | 18.76 | 18.90 | 2,736,481 | -0.11(-0.58%) |
Sep 19, 2017 | 19.00 | 19.14 | 18.95 | 19.01 | 2,131,972 | +0.24(+1.28%) |
Sep 18, 2017 | 18.95 | 19.03 | 18.60 | 18.77 | 2,465,789 | -0.23(-1.21%) |
Sep 15, 2017 | 18.93 | 19.14 | 18.81 | 19.00 | 5,845,986 | +0.07(+0.37%) |
Sep 14, 2017 | 19.60 | 19.80 | 18.84 | 18.93 | 5,880,598 | -0.87(-4.39%) |
Sep 13, 2017 | 19.65 | 19.90 | 19.43 | 19.80 | 3,053,140 | +0.24(+1.23%) |
Sep 12, 2017 | 19.60 | 19.74 | 19.40 | 19.56 | 3,537,718 | +0.14(+0.72%) |
Sep 11, 2017 | 20.39 | 20.55 | 19.01 | 19.42 | 6,769,747 | -1.05(-5.13%) |
Sep 08, 2017 | 20.14 | 20.62 | 19.84 | 20.47 | 3,782,748 | -0.01(-0.05%) |
Sep 07, 2017 | 20.41 | 20.71 | 19.86 | 20.48 | 4,257,375 | -0.05(-0.24%) |
Sep 06, 2017 | 19.58 | 20.57 | 19.55 | 20.53 | 3,550,516 | +0.83(+4.21%) |
Sep 05, 2017 | 19.83 | 19.90 | 19.44 | 19.70 | 4,021,176 | -0.19(-0.96%) |
Sep 01, 2017 | 19.99 | 20.31 | 19.73 | 19.89 | 2,708,233 | -0.05(-0.25%) |
Aug 31, 2017 | 20.25 | 20.31 | 19.62 | 19.94 | 3,521,621 | -0.39(-1.92%) |
Aug 30, 2017 | 20.05 | 20.56 | 19.66 | 20.33 | 6,429,494 | +0.56(+2.83%) |
Aug 29, 2017 | 19.85 | 20.02 | 19.20 | 19.77 | 5,103,649 | +0.05(+0.25%) |
Aug 28, 2017 | 21.58 | 21.58 | 19.58 | 19.72 | 9,301,278 | -2.12(-9.71%) |
Aug 25, 2017 | 22.16 | 22.27 | 21.31 | 21.84 | 5,590,120 | -0.26(-1.18%) |
Aug 24, 2017 | 23.82 | 24.04 | 21.90 | 22.10 | 7,257,205 | -1.65(-6.95%) |
Aug 23, 2017 | 23.80 | 23.95 | 23.74 | 23.75 | 826,091 | -0.20(-0.84%) |
Aug 22, 2017 | 23.87 | 24.17 | 23.76 | 23.95 | 1,427,947 | +0.08(+0.34%) |
Aug 21, 2017 | 24.26 | 24.37 | 23.71 | 23.87 | 1,573,445 | -0.57(-2.33%) |
Aug 18, 2017 | 24.01 | 24.50 | 24.01 | 24.44 | 2,346,592 | +0.33(+1.37%) |
Aug 17, 2017 | 24.26 | 24.53 | 24.01 | 24.11 | 840,624 | -0.07(-0.29%) |
Aug 16, 2017 | 24.24 | 24.41 | 24.15 | 24.18 | 862,523 | +0.04(+0.17%) |
Aug 15, 2017 | 24.52 | 24.52 | 24.12 | 24.14 | 1,158,079 | -0.10(-0.41%) |
Aug 14, 2017 | 24.22 | 24.60 | 24.22 | 24.24 | 2,319,578 | +0.10(+0.41%) |
Aug 11, 2017 | 23.56 | 24.33 | 23.46 | 24.14 | 1,763,142 | +0.32(+1.34%) |
Aug 10, 2017 | 23.83 | 23.96 | 23.49 | 23.82 | 1,923,596 | -0.07(-0.29%) |
Aug 09, 2017 | 24.30 | 24.30 | 23.79 | 23.89 | 1,766,572 | -0.45(-1.85%) |
Aug 08, 2017 | 24.64 | 24.64 | 24.19 | 24.34 | 2,208,404 | -0.18(-0.73%) |
Aug 07, 2017 | 23.96 | 24.57 | 23.68 | 24.52 | 3,389,970 | +0.71(+2.98%) |
Aug 04, 2017 | 24.49 | 24.49 | 23.35 | 23.81 | 2,016,715 | +0.24(+1.02%) |
Aug 03, 2017 | 23.99 | 24.13 | 22.57 | 23.57 | 5,439,392 | -0.41(-1.71%) |
Aug 02, 2017 | 24.00 | 24.14 | 23.29 | 23.98 | 3,172,300 | -0.03(-0.12%) |