Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.52 | 19.52 | 19.30 | 19.42 | 11,317 | -0.21(-1.07%) |
Oct 30, 2017 | 19.54 | 19.78 | 19.47 | 19.63 | 6,123 | +0.16(+0.83%) |
Oct 27, 2017 | 19.19 | 19.49 | 19.13 | 19.47 | 21,241 | +0.26(+1.34%) |
Oct 26, 2017 | 19.55 | 19.59 | 19.20 | 19.21 | 59,301 | -0.25(-1.31%) |
Oct 25, 2017 | 19.57 | 19.58 | 19.41 | 19.47 | 25,931 | -0.10(-0.50%) |
Oct 24, 2017 | 19.69 | 19.70 | 19.54 | 19.57 | 20,461 | -0.21(-1.06%) |
Oct 23, 2017 | 19.59 | 19.91 | 19.59 | 19.78 | 50,088 | +0.03(+0.14%) |
Oct 20, 2017 | 19.83 | 19.84 | 19.61 | 19.75 | 20,003 | -0.15(-0.77%) |
Oct 19, 2017 | 19.89 | 20.00 | 19.85 | 19.90 | 10,977 | +0.17(+0.87%) |
Oct 18, 2017 | 19.79 | 19.80 | 19.66 | 19.73 | 20,824 | -0.14(-0.72%) |
Oct 17, 2017 | 19.77 | 19.87 | 19.64 | 19.87 | 27,787 | -0.08(-0.38%) |
Oct 16, 2017 | 20.44 | 20.44 | 19.89 | 19.95 | 238,511 | -0.43(-2.10%) |
Oct 13, 2017 | 20.49 | 20.49 | 20.27 | 20.38 | 33,085 | +0.04(+0.19%) |
Oct 12, 2017 | 20.29 | 20.40 | 20.24 | 20.34 | 11,423 | +0.08(+0.38%) |
Oct 11, 2017 | 20.18 | 20.31 | 19.94 | 20.26 | 110,495 | +0.12(+0.62%) |
Oct 10, 2017 | 20.40 | 20.40 | 20.06 | 20.14 | 20,573 | -0.22(-1.08%) |
Oct 09, 2017 | 20.19 | 20.39 | 20.11 | 20.36 | 28,417 | +0.28(+1.38%) |
Oct 06, 2017 | 19.79 | 20.08 | 19.58 | 20.08 | 14,187 | +0.24(+1.20%) |
Oct 05, 2017 | 20.00 | 20.01 | 19.83 | 19.84 | 17,839 | -0.23(-1.14%) |
Oct 04, 2017 | 19.93 | 20.09 | 19.88 | 20.07 | 24,082 | +0.20(+1.01%) |
Oct 03, 2017 | 19.68 | 19.92 | 19.68 | 19.87 | 28,463 | +0.19(+0.97%) |
Oct 02, 2017 | 19.55 | 19.74 | 19.53 | 19.68 | 20,825 | +0.03(+0.15%) |
Sep 29, 2017 | 19.86 | 19.86 | 19.63 | 19.65 | 59,739 | -0.22(-1.10%) |
Sep 28, 2017 | 19.74 | 19.99 | 19.74 | 19.87 | 10,011 | +0.15(+0.77%) |
Sep 27, 2017 | 19.65 | 19.79 | 19.57 | 19.72 | 20,927 | -0.22(-1.10%) |
Sep 26, 2017 | 20.09 | 20.22 | 19.89 | 19.94 | 66,373 | -0.38(-1.88%) |
Sep 25, 2017 | 19.83 | 20.37 | 19.83 | 20.32 | 59,294 | +0.37(+1.86%) |
Sep 22, 2017 | 19.85 | 20.02 | 19.84 | 19.95 | 34,284 | +0.23(+1.16%) |
Sep 21, 2017 | 19.54 | 19.95 | 19.53 | 19.72 | 37,803 | -0.10(-0.53%) |
Sep 20, 2017 | 20.27 | 20.52 | 19.62 | 19.82 | 117,823 | -0.38(-1.89%) |
Sep 19, 2017 | 20.11 | 20.26 | 20.05 | 20.20 | 30,750 | +0.08(+0.38%) |
Sep 18, 2017 | 20.40 | 20.40 | 20.06 | 20.13 | 68,944 | -0.49(-2.36%) |
Sep 15, 2017 | 20.71 | 20.71 | 20.51 | 20.61 | 7,937 | -0.11(-0.55%) |
Sep 14, 2017 | 20.57 | 20.79 | 20.47 | 20.73 | 22,479 | +0.15(+0.74%) |
Sep 13, 2017 | 21.02 | 21.02 | 20.56 | 20.58 | 53,976 | -0.50(-2.35%) |
Sep 12, 2017 | 20.84 | 21.14 | 20.66 | 21.07 | 61,099 | +0.17(+0.82%) |
Sep 11, 2017 | 21.22 | 21.34 | 20.90 | 20.90 | 31,046 | -0.66(-3.05%) |
Sep 08, 2017 | 21.85 | 21.85 | 21.41 | 21.56 | 61,452 | -0.28(-1.27%) |
Sep 07, 2017 | 21.54 | 21.86 | 21.52 | 21.83 | 147,576 | +0.54(+2.55%) |
Sep 06, 2017 | 21.59 | 21.61 | 21.17 | 21.29 | 20,135 | -0.34(-1.59%) |
Sep 05, 2017 | 21.44 | 21.65 | 21.32 | 21.63 | 128,963 | +0.44(+2.07%) |
Sep 01, 2017 | 21.24 | 21.25 | 20.89 | 21.20 | 20,471 | +0.08(+0.36%) |
Aug 31, 2017 | 20.84 | 21.14 | 20.71 | 21.12 | 79,078 | +0.34(+1.65%) |
Aug 30, 2017 | 20.83 | 20.90 | 20.74 | 20.78 | 155,772 | -0.13(-0.64%) |
Aug 29, 2017 | 21.06 | 21.33 | 20.71 | 20.91 | 112,938 | +0.27(+1.29%) |
Aug 28, 2017 | 20.00 | 20.68 | 20.00 | 20.64 | 89,061 | +0.77(+3.89%) |
Aug 25, 2017 | 19.87 | 19.99 | 19.70 | 19.87 | 30,986 | +0.12(+0.63%) |
Aug 24, 2017 | 19.58 | 19.84 | 19.57 | 19.75 | 13,753 | +0.10(+0.53%) |
Aug 23, 2017 | 19.63 | 19.70 | 19.50 | 19.64 | 14,221 | +0.09(+0.44%) |
Aug 22, 2017 | 19.71 | 19.80 | 19.47 | 19.56 | 23,457 | -0.14(-0.73%) |
Aug 21, 2017 | 19.55 | 19.73 | 19.54 | 19.70 | 34,623 | +0.19(+0.98%) |
Aug 18, 2017 | 19.81 | 20.00 | 19.41 | 19.51 | 22,027 | -0.00(-0.02%) |
Aug 17, 2017 | 19.64 | 19.64 | 19.47 | 19.51 | 14,656 | +0.00(+0.02%) |
Aug 16, 2017 | 19.06 | 19.59 | 19.06 | 19.51 | 13,187 | +0.42(+2.20%) |
Aug 15, 2017 | 18.98 | 19.11 | 18.98 | 19.09 | 10,283 | -0.28(-1.43%) |
Aug 14, 2017 | 19.41 | 19.47 | 19.25 | 19.37 | 12,022 | -0.25(-1.26%) |
Aug 11, 2017 | 19.59 | 19.66 | 19.47 | 19.61 | 22,049 | +0.06(+0.29%) |
Aug 10, 2017 | 19.39 | 19.59 | 19.39 | 19.56 | 30,961 | +0.50(+2.60%) |
Aug 09, 2017 | 19.14 | 19.22 | 19.02 | 19.06 | 23,634 | +0.30(+1.63%) |
Aug 08, 2017 | 18.91 | 18.97 | 18.63 | 18.76 | 32,170 | -0.04(-0.20%) |
Aug 07, 2017 | 18.94 | 19.01 | 18.79 | 18.79 | 25,606 | -0.15(-0.80%) |
Aug 04, 2017 | 19.18 | 19.29 | 18.81 | 18.95 | 27,733 | -0.39(-2.02%) |
Aug 03, 2017 | 19.31 | 19.54 | 19.30 | 19.34 | 26,409 | +0.06(+0.30%) |
Aug 02, 2017 | 19.35 | 19.49 | 19.26 | 19.28 | 15,794 | -0.20(-1.03%) |