Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.41 | 18.19 | 17.41 | 17.75 | 147,073 | +0.89(+5.25%) |
Oct 30, 2017 | 17.11 | 17.22 | 16.84 | 16.87 | 124,004 | -0.21(-1.21%) |
Oct 27, 2017 | 17.11 | 17.21 | 17.00 | 17.08 | 89,502 | -0.01(-0.05%) |
Oct 26, 2017 | 17.14 | 17.14 | 16.60 | 17.08 | 206,036 | -0.44(-2.50%) |
Oct 25, 2017 | 17.79 | 17.79 | 17.31 | 17.52 | 112,697 | -0.01(-0.05%) |
Oct 24, 2017 | 17.51 | 17.73 | 17.32 | 17.53 | 155,912 | -0.02(-0.14%) |
Oct 23, 2017 | 17.46 | 17.62 | 17.38 | 17.56 | 27,055 | +0.17(+1.00%) |
Oct 20, 2017 | 17.46 | 17.63 | 17.32 | 17.38 | 25,281 | -0.11(-0.62%) |
Oct 19, 2017 | 17.60 | 17.61 | 17.25 | 17.49 | 118,069 | -0.16(-0.89%) |
Oct 18, 2017 | 17.42 | 17.85 | 17.31 | 17.65 | 100,588 | +0.35(+2.01%) |
Oct 17, 2017 | 17.39 | 17.56 | 17.23 | 17.30 | 131,645 | -0.19(-1.09%) |
Oct 16, 2017 | 17.35 | 17.51 | 17.23 | 17.49 | 55,848 | +0.08(+0.48%) |
Oct 13, 2017 | 17.35 | 17.51 | 17.18 | 17.41 | 58,907 | +0.16(+0.91%) |
Oct 12, 2017 | 17.37 | 17.54 | 17.22 | 17.25 | 28,888 | -0.29(-1.65%) |
Oct 11, 2017 | 17.56 | 17.82 | 17.33 | 17.54 | 218,482 | +0.04(+0.24%) |
Oct 10, 2017 | 17.57 | 17.84 | 17.44 | 17.50 | 59,785 | +0.00(+0.00%) |
Oct 09, 2017 | 17.66 | 17.85 | 17.46 | 17.50 | 21,092 | -0.05(-0.28%) |
Oct 06, 2017 | 17.73 | 17.75 | 17.44 | 17.55 | 23,327 | -0.04(-0.24%) |
Oct 05, 2017 | 17.76 | 17.76 | 17.51 | 17.59 | 13,317 | -0.05(-0.28%) |
Oct 04, 2017 | 17.73 | 18.00 | 17.56 | 17.64 | 36,237 | -0.12(-0.65%) |
Oct 03, 2017 | 17.75 | 17.94 | 17.67 | 17.75 | 27,667 | +0.02(+0.09%) |
Oct 02, 2017 | 17.74 | 17.94 | 17.66 | 17.74 | 53,784 | +0.01(+0.05%) |
Sep 29, 2017 | 17.66 | 17.91 | 17.52 | 17.73 | 73,112 | +0.09(+0.52%) |
Sep 28, 2017 | 17.34 | 18.16 | 17.22 | 17.64 | 105,604 | +0.34(+1.96%) |
Sep 27, 2017 | 17.38 | 17.38 | 17.18 | 17.30 | 79,533 | +0.02(+0.10%) |
Sep 26, 2017 | 17.46 | 17.46 | 17.24 | 17.28 | 27,404 | +0.08(+0.48%) |
Sep 25, 2017 | 17.06 | 17.28 | 17.04 | 17.20 | 43,409 | +0.05(+0.29%) |
Sep 22, 2017 | 16.98 | 17.18 | 16.46 | 17.15 | 167,290 | +0.02(+0.14%) |
Sep 21, 2017 | 17.21 | 17.41 | 17.11 | 17.13 | 58,291 | -0.14(-0.81%) |
Sep 20, 2017 | 17.29 | 17.43 | 17.20 | 17.27 | 47,080 | -0.02(-0.10%) |
Sep 19, 2017 | 17.27 | 17.34 | 17.13 | 17.28 | 49,453 | +0.02(+0.14%) |
Sep 18, 2017 | 17.23 | 17.34 | 17.08 | 17.26 | 79,805 | +0.07(+0.39%) |
Sep 15, 2017 | 17.43 | 17.43 | 17.13 | 17.19 | 89,830 | -0.19(-1.10%) |
Sep 14, 2017 | 17.36 | 17.54 | 17.35 | 17.38 | 111,528 | -0.07(-0.38%) |
Sep 13, 2017 | 17.39 | 17.80 | 17.22 | 17.45 | 106,780 | +0.17(+0.96%) |
Sep 12, 2017 | 17.21 | 17.35 | 17.21 | 17.28 | 32,944 | +0.11(+0.63%) |
Sep 11, 2017 | 17.07 | 17.18 | 16.99 | 17.18 | 48,201 | +0.17(+1.02%) |
Sep 08, 2017 | 16.98 | 17.23 | 16.85 | 17.00 | 64,755 | +0.02(+0.15%) |
Sep 07, 2017 | 17.05 | 17.05 | 16.74 | 16.98 | 34,495 | -0.09(-0.53%) |
Sep 06, 2017 | 17.31 | 17.31 | 17.02 | 17.07 | 29,576 | -0.22(-1.25%) |
Sep 05, 2017 | 17.31 | 17.39 | 17.20 | 17.28 | 48,858 | +0.04(+0.24%) |
Sep 01, 2017 | 17.30 | 17.31 | 17.17 | 17.24 | 65,271 | +0.02(+0.14%) |
Aug 31, 2017 | 17.06 | 17.43 | 17.03 | 17.22 | 87,684 | +0.14(+0.82%) |
Aug 30, 2017 | 16.98 | 17.17 | 16.92 | 17.08 | 60,875 | +0.07(+0.44%) |
Aug 29, 2017 | 16.91 | 17.10 | 16.89 | 17.00 | 138,242 | +0.01(+0.05%) |
Aug 28, 2017 | 17.03 | 17.08 | 16.94 | 16.99 | 70,169 | -0.02(-0.15%) |
Aug 25, 2017 | 16.98 | 17.07 | 16.79 | 17.02 | 152,584 | +0.13(+0.78%) |
Aug 24, 2017 | 16.78 | 16.95 | 16.64 | 16.89 | 93,973 | +0.27(+1.59%) |
Aug 23, 2017 | 16.90 | 16.90 | 16.56 | 16.62 | 124,280 | -0.23(-1.38%) |
Aug 22, 2017 | 17.50 | 17.50 | 16.85 | 16.85 | 76,902 | -0.30(-1.74%) |
Aug 21, 2017 | 17.39 | 17.39 | 16.98 | 17.15 | 67,239 | -0.17(-0.96%) |
Aug 18, 2017 | 17.41 | 17.52 | 17.08 | 17.32 | 52,025 | -0.09(-0.52%) |
Aug 17, 2017 | 17.53 | 17.61 | 17.31 | 17.41 | 120,920 | -0.17(-0.99%) |
Aug 16, 2017 | 17.64 | 17.66 | 17.51 | 17.58 | 115,361 | +0.02(+0.09%) |
Aug 15, 2017 | 17.68 | 17.82 | 17.37 | 17.56 | 111,015 | -0.19(-1.07%) |
Aug 14, 2017 | 18.00 | 18.00 | 17.75 | 17.75 | 24,378 | -0.13(-0.74%) |
Aug 11, 2017 | 17.66 | 18.05 | 17.57 | 17.89 | 19,797 | +0.16(+0.93%) |
Aug 10, 2017 | 17.89 | 17.96 | 17.61 | 17.72 | 352,294 | -0.27(-1.51%) |
Aug 09, 2017 | 18.07 | 18.26 | 17.56 | 17.99 | 332,273 | -0.16(-0.91%) |
Aug 08, 2017 | 18.32 | 18.43 | 18.06 | 18.16 | 227,247 | -0.07(-0.36%) |
Aug 07, 2017 | 18.15 | 18.22 | 18.05 | 18.22 | 49,434 | +0.08(+0.45%) |
Aug 04, 2017 | 18.17 | 18.22 | 18.10 | 18.14 | 36,970 | +0.01(+0.05%) |
Aug 03, 2017 | 18.41 | 18.42 | 18.10 | 18.13 | 46,123 | -0.29(-1.56%) |
Aug 02, 2017 | 18.77 | 18.77 | 18.08 | 18.42 | 106,806 | -0.01(-0.04%) |
Aug 01, 2017 | 18.38 | 18.57 | 18.22 | 18.43 | 144,146 | -0.03(-0.18%) |
Jul 31, 2017 | 18.45 | 18.59 | 18.31 | 18.46 | 56,913 | -0.02(-0.09%) |
Jul 28, 2017 | 18.41 | 18.59 | 18.26 | 18.48 | 217,310 | -0.02(-0.13%) |
Jul 27, 2017 | 18.74 | 18.80 | 18.21 | 18.50 | 117,614 | -0.21(-1.10%) |
Jul 26, 2017 | 19.04 | 19.16 | 18.25 | 18.71 | 93,285 | -0.29(-1.52%) |
Jul 25, 2017 | 19.18 | 19.21 | 18.36 | 19.00 | 141,665 | -0.19(-0.99%) |
Jul 24, 2017 | 18.61 | 19.51 | 18.29 | 19.19 | 118,240 | +0.57(+3.05%) |
Jul 21, 2017 | 18.64 | 18.73 | 18.29 | 18.62 | 33,305 | -0.03(-0.18%) |
Jul 20, 2017 | 18.43 | 18.86 | 18.31 | 18.65 | 37,355 | +0.25(+1.39%) |
Jul 19, 2017 | 18.77 | 18.91 | 18.28 | 18.40 | 51,441 | -0.48(-2.53%) |
Jul 18, 2017 | 19.02 | 19.02 | 18.54 | 18.87 | 85,547 | -0.20(-1.04%) |
Jul 17, 2017 | 18.86 | 19.08 | 18.78 | 19.07 | 47,167 | +0.22(+1.18%) |
Jul 14, 2017 | 18.10 | 18.89 | 17.99 | 18.85 | 67,547 | +0.86(+4.80%) |
Jul 13, 2017 | 18.06 | 18.08 | 17.94 | 17.99 | 468,164 | -0.07(-0.41%) |
Jul 12, 2017 | 18.09 | 18.13 | 17.90 | 18.06 | 186,091 | +0.10(+0.55%) |
Jul 11, 2017 | 18.10 | 18.14 | 17.81 | 17.96 | 41,642 | -0.10(-0.55%) |
Jul 10, 2017 | 18.02 | 18.22 | 17.85 | 18.06 | 88,476 | -0.01(-0.05%) |
Jul 07, 2017 | 17.94 | 18.15 | 17.71 | 18.07 | 79,090 | +0.07(+0.37%) |
Jul 06, 2017 | 18.10 | 18.19 | 17.91 | 18.00 | 94,634 | -0.11(-0.59%) |
Jul 05, 2017 | 18.31 | 18.48 | 18.10 | 18.11 | 59,966 | -0.24(-1.30%) |
Jul 03, 2017 | 18.59 | 18.72 | 17.97 | 18.35 | 86,975 | -0.26(-1.37%) |
Jun 30, 2017 | 18.62 | 19.05 | 18.39 | 18.60 | 64,220 | -0.02(-0.13%) |
Jun 29, 2017 | 18.35 | 18.67 | 18.15 | 18.63 | 111,206 | +0.27(+1.48%) |
Jun 28, 2017 | 18.07 | 18.41 | 17.97 | 18.36 | 265,236 | +0.21(+1.18%) |
Jun 27, 2017 | 18.38 | 18.45 | 18.03 | 18.14 | 113,744 | -0.07(-0.36%) |
Jun 26, 2017 | 17.98 | 18.87 | 17.98 | 18.21 | 280,885 | +0.21(+1.14%) |
Jun 23, 2017 | 18.00 | 18.36 | 17.86 | 18.00 | 1,408,533 | +0.12(+0.69%) |
Jun 22, 2017 | 17.86 | 17.89 | 17.01 | 17.88 | 211,870 | -0.10(-0.55%) |
Jun 21, 2017 | 18.14 | 18.22 | 17.30 | 17.98 | 162,420 | -0.21(-1.13%) |
Jun 20, 2017 | 18.17 | 18.38 | 18.11 | 18.18 | 90,479 | -0.05(-0.27%) |
Jun 19, 2017 | 18.41 | 18.55 | 18.14 | 18.23 | 148,159 | -0.07(-0.36%) |
Jun 16, 2017 | 18.40 | 18.52 | 18.14 | 18.30 | 68,541 | -0.15(-0.80%) |
Jun 15, 2017 | 18.34 | 18.68 | 18.31 | 18.45 | 94,644 | +0.01(+0.04%) |
Jun 14, 2017 | 18.57 | 18.67 | 18.31 | 18.44 | 46,702 | -0.24(-1.28%) |
Jun 13, 2017 | 18.40 | 18.91 | 18.28 | 18.68 | 109,011 | +0.39(+2.16%) |
Jun 12, 2017 | 18.92 | 19.05 | 18.12 | 18.28 | 250,957 | -0.46(-2.46%) |
Jun 09, 2017 | 18.81 | 18.85 | 18.49 | 18.74 | 52,484 | +0.02(+0.09%) |
Jun 08, 2017 | 18.91 | 18.91 | 18.58 | 18.73 | 81,217 | -0.10(-0.52%) |
Jun 07, 2017 | 18.89 | 18.93 | 18.60 | 18.82 | 149,003 | -0.03(-0.17%) |
Jun 06, 2017 | 18.88 | 19.01 | 18.80 | 18.86 | 83,539 | -0.02(-0.13%) |
Jun 05, 2017 | 18.99 | 19.58 | 18.80 | 18.88 | 132,826 | -0.21(-1.12%) |
Jun 02, 2017 | 19.44 | 19.87 | 18.65 | 19.10 | 193,289 | -0.31(-1.61%) |
Jun 01, 2017 | 19.98 | 20.12 | 19.20 | 19.41 | 157,780 | -0.33(-1.67%) |
May 31, 2017 | 19.66 | 20.19 | 18.82 | 19.74 | 112,457 | +0.16(+0.84%) |
May 30, 2017 | 18.85 | 19.81 | 18.82 | 19.57 | 102,511 | +0.70(+3.71%) |
May 26, 2017 | 19.73 | 20.12 | 18.76 | 18.87 | 122,027 | -0.75(-3.82%) |
May 25, 2017 | 19.74 | 19.95 | 19.43 | 19.62 | 152,141 | +0.12(+0.63%) |
May 24, 2017 | 19.17 | 19.64 | 19.10 | 19.50 | 90,338 | +0.21(+1.07%) |
May 23, 2017 | 18.50 | 19.64 | 18.44 | 19.29 | 227,455 | +0.84(+4.55%) |
May 22, 2017 | 18.40 | 18.63 | 18.17 | 18.45 | 88,081 | +0.05(+0.27%) |
May 19, 2017 | 18.10 | 18.54 | 17.98 | 18.40 | 40,716 | +0.26(+1.45%) |
May 18, 2017 | 18.03 | 18.20 | 17.85 | 18.14 | 39,662 | -0.03(-0.18%) |
May 17, 2017 | 17.88 | 18.41 | 17.88 | 18.17 | 132,931 | +0.27(+1.52%) |
May 16, 2017 | 18.02 | 18.20 | 17.71 | 17.90 | 203,914 | -0.03(-0.18%) |
May 15, 2017 | 17.83 | 18.08 | 17.70 | 17.94 | 83,988 | +0.15(+0.83%) |
May 12, 2017 | 17.90 | 18.43 | 17.68 | 17.79 | 194,499 | -0.08(-0.46%) |
May 11, 2017 | 18.15 | 18.15 | 17.49 | 17.87 | 396,697 | -0.36(-1.97%) |
May 10, 2017 | 17.97 | 18.46 | 17.89 | 18.23 | 227,321 | +0.43(+2.39%) |
May 09, 2017 | 18.15 | 18.31 | 17.60 | 17.80 | 205,777 | -0.17(-0.96%) |
May 08, 2017 | 18.45 | 18.64 | 17.77 | 17.98 | 91,963 | -0.30(-1.65%) |
May 05, 2017 | 17.66 | 18.28 | 17.58 | 18.28 | 249,799 | +0.64(+3.61%) |
May 04, 2017 | 17.53 | 17.79 | 17.17 | 17.64 | 177,572 | +0.26(+1.51%) |
May 03, 2017 | 17.63 | 17.71 | 17.36 | 17.38 | 65,342 | -0.13(-0.75%) |
May 02, 2017 | 17.84 | 17.84 | 17.26 | 17.51 | 159,058 | -0.34(-1.92%) |
May 01, 2017 | 17.66 | 17.85 | 17.42 | 17.85 | 104,384 | +0.34(+1.91%) |
Apr 28, 2017 | 17.64 | 17.73 | 17.29 | 17.52 | 97,740 | -0.14(-0.79%) |
Apr 27, 2017 | 17.85 | 18.17 | 17.42 | 17.66 | 236,778 | +0.00(+0.00%) |
Apr 26, 2017 | 17.31 | 17.84 | 17.31 | 17.66 | 88,909 | +0.31(+1.79%) |
Apr 25, 2017 | 17.41 | 17.80 | 17.29 | 17.35 | 74,918 | -0.05(-0.28%) |
Apr 24, 2017 | 17.17 | 17.47 | 17.02 | 17.40 | 61,990 | +0.15(+0.85%) |
Apr 21, 2017 | 17.71 | 17.71 | 17.17 | 17.25 | 33,658 | -0.38(-2.18%) |
Apr 20, 2017 | 17.82 | 17.85 | 17.52 | 17.63 | 14,206 | -0.13(-0.74%) |
Apr 19, 2017 | 17.31 | 17.94 | 17.31 | 17.76 | 107,221 | +0.60(+3.53%) |
Apr 18, 2017 | 16.99 | 17.35 | 16.95 | 17.16 | 178,136 | +0.08(+0.48%) |
Apr 17, 2017 | 17.28 | 17.28 | 16.93 | 17.08 | 217,173 | -0.09(-0.52%) |
Apr 13, 2017 | 17.25 | 17.38 | 17.09 | 17.17 | 291,830 | -0.08(-0.47%) |
Apr 12, 2017 | 17.25 | 17.41 | 17.17 | 17.25 | 377,112 | +0.05(+0.28%) |
Apr 11, 2017 | 17.57 | 17.57 | 17.15 | 17.20 | 132,193 | -0.05(-0.28%) |
Apr 10, 2017 | 17.85 | 17.85 | 17.00 | 17.25 | 183,027 | -0.62(-3.48%) |
Apr 07, 2017 | 17.23 | 17.93 | 17.17 | 17.87 | 46,015 | +0.59(+3.41%) |
Apr 06, 2017 | 17.41 | 18.13 | 17.17 | 17.28 | 89,788 | -0.13(-0.75%) |
Apr 05, 2017 | 17.66 | 17.71 | 17.41 | 17.41 | 50,791 | -0.33(-1.84%) |
Apr 04, 2017 | 17.52 | 17.80 | 17.52 | 17.74 | 48,595 | +0.22(+1.26%) |
Apr 03, 2017 | 18.04 | 18.06 | 17.37 | 17.52 | 158,318 | -0.43(-2.41%) |
Mar 31, 2017 | 18.11 | 18.15 | 17.87 | 17.95 | 46,937 | -0.05(-0.27%) |
Mar 30, 2017 | 17.78 | 18.15 | 17.68 | 18.00 | 136,733 | +0.22(+1.24%) |
Mar 29, 2017 | 18.08 | 18.14 | 17.44 | 17.78 | 154,807 | -0.39(-2.16%) |
Mar 28, 2017 | 18.34 | 18.34 | 18.06 | 18.17 | 70,529 | -0.05(-0.27%) |
Mar 27, 2017 | 18.13 | 18.34 | 17.58 | 18.22 | 78,751 | +0.07(+0.36%) |
Mar 24, 2017 | 17.91 | 18.16 | 17.91 | 18.16 | 157,144 | +0.34(+1.88%) |
Mar 23, 2017 | 17.62 | 17.93 | 17.53 | 17.82 | 374,441 | +0.27(+1.54%) |
Mar 22, 2017 | 17.42 | 17.80 | 17.38 | 17.55 | 273,708 | +0.16(+0.94%) |
Mar 21, 2017 | 17.58 | 17.58 | 17.31 | 17.39 | 410,533 | -0.21(-1.21%) |
Mar 20, 2017 | 18.11 | 18.11 | 17.58 | 17.60 | 344,259 | -0.39(-2.18%) |
Mar 17, 2017 | 18.31 | 18.36 | 17.98 | 17.99 | 426,484 | -0.44(-2.39%) |
Mar 16, 2017 | 18.76 | 19.16 | 18.43 | 18.43 | 888,542 | -0.29(-1.57%) |