Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.20 | 18.38 | 18.07 | 18.15 | 4,225,874 | -0.28(-1.54%) |
Oct 30, 2017 | 18.55 | 18.87 | 18.28 | 18.43 | 5,768,742 | -0.09(-0.48%) |
Oct 27, 2017 | 18.08 | 18.61 | 17.81 | 18.52 | 8,494,008 | +0.02(+0.10%) |
Oct 26, 2017 | 19.75 | 19.78 | 18.34 | 18.50 | 19,396,578 | -1.81(-8.92%) |
Oct 25, 2017 | 20.59 | 20.65 | 20.19 | 20.31 | 6,969,784 | -0.44(-2.14%) |
Oct 24, 2017 | 20.45 | 20.80 | 20.37 | 20.76 | 5,506,926 | +0.40(+1.96%) |
Oct 23, 2017 | 20.09 | 20.48 | 20.02 | 20.36 | 5,787,675 | +0.17(+0.84%) |
Oct 20, 2017 | 19.85 | 20.36 | 19.77 | 20.19 | 6,164,047 | +0.40(+2.02%) |
Oct 19, 2017 | 19.44 | 19.84 | 19.26 | 19.79 | 5,533,441 | +0.12(+0.59%) |
Oct 18, 2017 | 19.94 | 20.04 | 19.46 | 19.67 | 5,267,502 | -0.28(-1.42%) |
Oct 17, 2017 | 20.28 | 20.28 | 19.87 | 19.96 | 4,084,944 | -0.46(-2.26%) |
Oct 16, 2017 | 20.93 | 21.01 | 20.35 | 20.42 | 5,982,976 | +0.06(+0.31%) |
Oct 13, 2017 | 20.72 | 20.94 | 20.29 | 20.36 | 5,206,300 | +0.07(+0.35%) |
Oct 12, 2017 | 20.20 | 20.48 | 20.16 | 20.29 | 3,572,899 | +0.06(+0.31%) |
Oct 11, 2017 | 20.02 | 20.28 | 19.89 | 20.22 | 3,760,159 | +0.28(+1.38%) |
Oct 10, 2017 | 19.89 | 20.16 | 19.83 | 19.95 | 4,025,038 | +0.29(+1.49%) |
Oct 09, 2017 | 20.45 | 20.45 | 19.50 | 19.66 | 4,647,949 | -0.74(-3.61%) |
Oct 06, 2017 | 20.34 | 20.52 | 20.17 | 20.39 | 3,457,150 | -0.04(-0.17%) |
Oct 05, 2017 | 20.09 | 20.72 | 20.07 | 20.43 | 7,257,305 | +0.70(+3.56%) |
Oct 04, 2017 | 19.99 | 20.06 | 19.66 | 19.73 | 4,289,547 | -0.19(-0.94%) |
Oct 03, 2017 | 19.36 | 19.91 | 19.13 | 19.91 | 7,983,971 | +0.68(+3.56%) |
Oct 02, 2017 | 18.74 | 19.26 | 18.71 | 19.23 | 4,542,059 | +0.51(+2.70%) |
Sep 29, 2017 | 18.95 | 19.03 | 18.66 | 18.72 | 3,525,035 | -0.25(-1.31%) |
Sep 28, 2017 | 18.82 | 19.00 | 18.51 | 18.97 | 5,108,948 | +0.12(+0.61%) |
Sep 27, 2017 | 18.84 | 19.05 | 18.70 | 18.86 | 3,602,186 | +0.12(+0.62%) |
Sep 26, 2017 | 18.79 | 19.10 | 18.70 | 18.74 | 6,727,158 | -0.12(-0.61%) |
Sep 25, 2017 | 19.47 | 19.47 | 18.74 | 18.86 | 5,339,772 | -0.64(-3.28%) |
Sep 22, 2017 | 19.18 | 19.51 | 19.16 | 19.50 | 6,383,360 | +0.13(+0.69%) |
Sep 21, 2017 | 19.05 | 19.52 | 18.81 | 19.36 | 6,709,720 | +0.01(+0.05%) |
Sep 20, 2017 | 19.60 | 19.71 | 19.14 | 19.35 | 8,087,364 | -0.05(-0.27%) |
Sep 19, 2017 | 19.02 | 19.57 | 18.94 | 19.41 | 7,719,777 | +0.40(+2.10%) |
Sep 18, 2017 | 18.73 | 19.18 | 18.64 | 19.01 | 7,181,126 | +0.31(+1.66%) |
Sep 15, 2017 | 19.14 | 19.22 | 18.65 | 18.70 | 8,282,069 | -0.45(-2.36%) |
Sep 14, 2017 | 19.13 | 19.22 | 18.78 | 19.15 | 10,135,464 | -0.30(-1.55%) |
Sep 13, 2017 | 20.16 | 20.28 | 19.37 | 19.45 | 9,305,232 | -1.08(-5.26%) |
Sep 12, 2017 | 20.59 | 20.76 | 20.27 | 20.53 | 5,221,879 | -0.15(-0.73%) |
Sep 11, 2017 | 20.52 | 20.95 | 20.51 | 20.68 | 5,233,465 | +0.10(+0.47%) |
Sep 08, 2017 | 21.45 | 21.50 | 20.30 | 20.58 | 9,498,003 | -1.20(-5.53%) |
Sep 07, 2017 | 21.71 | 21.81 | 21.33 | 21.79 | 6,759,136 | +0.35(+1.65%) |
Sep 06, 2017 | 21.12 | 21.65 | 21.06 | 21.43 | 11,268,383 | +0.35(+1.68%) |
Sep 05, 2017 | 21.58 | 21.93 | 20.83 | 21.08 | 19,630,790 | -1.47(-6.52%) |
Sep 01, 2017 | 22.26 | 22.74 | 22.13 | 22.55 | 4,248,206 | +0.47(+2.13%) |
Aug 31, 2017 | 22.19 | 22.32 | 21.97 | 22.08 | 4,732,750 | +0.04(+0.16%) |
Aug 30, 2017 | 22.16 | 22.46 | 22.03 | 22.05 | 3,983,161 | -0.30(-1.35%) |
Aug 29, 2017 | 22.01 | 22.37 | 21.77 | 22.35 | 3,888,021 | +0.19(+0.84%) |
Aug 28, 2017 | 21.99 | 22.22 | 21.97 | 22.16 | 2,580,833 | +0.32(+1.46%) |
Aug 25, 2017 | 21.86 | 21.97 | 21.56 | 21.84 | 3,496,080 | +0.25(+1.15%) |
Aug 24, 2017 | 21.59 | 21.77 | 21.37 | 21.59 | 2,995,909 | -0.03(-0.12%) |
Aug 23, 2017 | 21.12 | 21.68 | 21.05 | 21.62 | 3,337,310 | +0.34(+1.58%) |
Aug 22, 2017 | 21.29 | 21.39 | 21.14 | 21.28 | 2,871,582 | +0.22(+1.05%) |
Aug 21, 2017 | 20.89 | 21.26 | 20.82 | 21.06 | 4,457,967 | +0.43(+2.06%) |
Aug 18, 2017 | 20.74 | 20.85 | 20.56 | 20.64 | 2,654,719 | +0.19(+0.91%) |
Aug 17, 2017 | 20.55 | 20.81 | 20.43 | 20.45 | 4,643,981 | -0.41(-1.95%) |
Aug 16, 2017 | 20.17 | 20.88 | 20.11 | 20.86 | 6,494,955 | +1.19(+6.03%) |
Aug 15, 2017 | 19.69 | 19.80 | 19.51 | 19.67 | 2,994,149 | -0.10(-0.49%) |
Aug 14, 2017 | 19.65 | 19.92 | 19.58 | 19.77 | 3,362,890 | +0.12(+0.63%) |
Aug 11, 2017 | 19.22 | 19.69 | 19.22 | 19.65 | 3,927,810 | -0.05(-0.27%) |
Aug 10, 2017 | 19.80 | 20.13 | 19.65 | 19.70 | 3,941,101 | -0.40(-1.98%) |
Aug 09, 2017 | 20.15 | 20.28 | 19.83 | 20.10 | 4,080,693 | -0.23(-1.13%) |
Aug 08, 2017 | 19.96 | 20.35 | 19.88 | 20.33 | 5,317,978 | +0.16(+0.79%) |
Aug 07, 2017 | 20.07 | 20.31 | 19.96 | 20.17 | 3,347,242 | +0.38(+1.92%) |
Aug 04, 2017 | 19.24 | 19.90 | 19.22 | 19.79 | 4,546,016 | +0.58(+3.04%) |
Aug 03, 2017 | 19.34 | 19.49 | 19.00 | 19.20 | 3,488,558 | -0.27(-1.36%) |
Aug 02, 2017 | 19.03 | 19.49 | 18.85 | 19.47 | 4,018,855 | +0.36(+1.90%) |