Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.30 | 20.55 | 20.24 | 20.42 | 268,608 | +0.16(+0.78%) |
Oct 30, 2017 | 20.10 | 20.30 | 19.91 | 20.26 | 243,119 | +0.15(+0.74%) |
Oct 27, 2017 | 20.04 | 20.28 | 19.86 | 20.11 | 191,063 | +0.09(+0.44%) |
Oct 26, 2017 | 20.10 | 20.38 | 20.02 | 20.03 | 154,657 | -0.03(-0.13%) |
Oct 25, 2017 | 20.41 | 20.41 | 20.00 | 20.05 | 144,829 | -0.43(-2.10%) |
Oct 24, 2017 | 20.45 | 20.79 | 20.40 | 20.48 | 201,845 | +0.15(+0.73%) |
Oct 23, 2017 | 20.67 | 20.69 | 20.26 | 20.33 | 248,010 | -0.35(-1.70%) |
Oct 20, 2017 | 20.50 | 20.71 | 20.40 | 20.69 | 262,481 | +0.39(+1.95%) |
Oct 19, 2017 | 20.46 | 20.52 | 20.12 | 20.29 | 206,121 | -0.25(-1.20%) |
Oct 18, 2017 | 20.69 | 20.84 | 20.45 | 20.54 | 456,818 | -0.12(-0.59%) |
Oct 17, 2017 | 21.09 | 21.24 | 20.63 | 20.66 | 455,834 | -0.41(-1.96%) |
Oct 16, 2017 | 21.19 | 21.30 | 20.95 | 21.07 | 183,680 | +0.00(+0.00%) |
Oct 13, 2017 | 21.12 | 21.23 | 20.99 | 21.07 | 173,872 | +0.04(+0.21%) |
Oct 12, 2017 | 21.04 | 21.14 | 20.80 | 21.03 | 347,155 | -0.04(-0.17%) |
Oct 11, 2017 | 20.33 | 21.24 | 20.29 | 21.06 | 728,851 | +0.75(+3.67%) |
Oct 10, 2017 | 20.21 | 20.32 | 20.15 | 20.32 | 263,460 | +0.18(+0.92%) |
Oct 09, 2017 | 19.92 | 20.18 | 19.73 | 20.13 | 440,279 | +0.21(+1.06%) |
Oct 06, 2017 | 20.02 | 20.05 | 19.78 | 19.92 | 209,294 | -0.11(-0.57%) |
Oct 05, 2017 | 20.09 | 20.30 | 20.00 | 20.04 | 259,270 | -0.04(-0.18%) |
Oct 04, 2017 | 20.15 | 20.19 | 19.94 | 20.07 | 269,706 | -0.15(-0.74%) |
Oct 03, 2017 | 19.99 | 20.25 | 19.86 | 20.22 | 296,500 | +0.35(+1.77%) |
Oct 02, 2017 | 19.66 | 19.89 | 19.54 | 19.87 | 313,690 | +0.30(+1.53%) |
Sep 29, 2017 | 19.41 | 19.72 | 19.41 | 19.57 | 233,566 | +0.11(+0.59%) |
Sep 28, 2017 | 19.16 | 19.49 | 19.11 | 19.46 | 215,330 | +0.28(+1.47%) |
Sep 27, 2017 | 19.33 | 19.36 | 18.84 | 19.18 | 322,530 | -0.01(-0.05%) |
Sep 26, 2017 | 19.18 | 19.32 | 19.10 | 19.18 | 161,843 | +0.04(+0.23%) |
Sep 25, 2017 | 19.29 | 19.43 | 19.10 | 19.14 | 171,242 | -0.20(-1.04%) |
Sep 22, 2017 | 19.31 | 19.40 | 19.28 | 19.34 | 166,194 | +0.05(+0.27%) |
Sep 21, 2017 | 19.37 | 19.46 | 19.20 | 19.29 | 172,682 | -0.07(-0.36%) |
Sep 20, 2017 | 19.23 | 19.43 | 19.10 | 19.36 | 192,253 | +0.18(+0.92%) |
Sep 19, 2017 | 18.87 | 19.25 | 18.83 | 19.18 | 407,130 | +0.32(+1.72%) |
Sep 18, 2017 | 18.92 | 18.99 | 18.80 | 18.86 | 346,813 | -0.07(-0.37%) |
Sep 15, 2017 | 18.89 | 19.00 | 18.70 | 18.93 | 417,077 | +0.02(+0.09%) |
Sep 14, 2017 | 19.07 | 19.17 | 18.85 | 18.91 | 189,647 | -0.16(-0.83%) |
Sep 13, 2017 | 19.03 | 19.26 | 19.03 | 19.07 | 241,309 | +0.05(+0.28%) |
Sep 12, 2017 | 18.80 | 19.04 | 18.74 | 19.02 | 223,038 | +0.33(+1.79%) |
Sep 11, 2017 | 18.88 | 18.92 | 18.58 | 18.68 | 411,493 | -0.06(-0.33%) |
Sep 08, 2017 | 18.38 | 18.78 | 18.30 | 18.74 | 295,226 | +0.30(+1.62%) |
Sep 07, 2017 | 18.89 | 18.89 | 18.40 | 18.45 | 491,041 | -0.42(-2.23%) |
Sep 06, 2017 | 19.26 | 19.44 | 18.84 | 18.87 | 530,893 | -0.32(-1.69%) |
Sep 05, 2017 | 19.65 | 19.66 | 18.85 | 19.19 | 429,487 | -0.51(-2.58%) |
Sep 01, 2017 | 19.68 | 19.83 | 19.50 | 19.70 | 184,596 | +0.02(+0.09%) |
Aug 31, 2017 | 19.50 | 19.72 | 19.41 | 19.68 | 318,018 | +0.26(+1.36%) |
Aug 30, 2017 | 19.21 | 19.45 | 19.18 | 19.42 | 163,266 | +0.18(+0.96%) |
Aug 29, 2017 | 19.03 | 19.28 | 18.79 | 19.24 | 298,599 | +0.13(+0.69%) |
Aug 28, 2017 | 19.19 | 19.35 | 19.00 | 19.10 | 219,411 | -0.01(-0.05%) |
Aug 25, 2017 | 19.20 | 19.34 | 19.04 | 19.11 | 165,749 | +0.03(+0.14%) |
Aug 24, 2017 | 19.09 | 19.17 | 18.91 | 19.09 | 123,282 | +0.13(+0.69%) |
Aug 23, 2017 | 18.99 | 19.19 | 18.89 | 18.96 | 241,528 | -0.16(-0.82%) |
Aug 22, 2017 | 18.95 | 19.23 | 18.87 | 19.11 | 173,964 | +0.28(+1.47%) |
Aug 21, 2017 | 18.97 | 19.04 | 18.76 | 18.84 | 179,096 | -0.14(-0.73%) |
Aug 18, 2017 | 18.84 | 19.09 | 18.80 | 18.97 | 229,870 | +0.00(+0.00%) |
Aug 17, 2017 | 19.31 | 19.48 | 18.95 | 18.97 | 223,169 | -0.33(-1.71%) |
Aug 16, 2017 | 19.37 | 19.59 | 19.23 | 19.30 | 267,885 | -0.07(-0.36%) |
Aug 15, 2017 | 19.60 | 19.69 | 19.31 | 19.37 | 265,729 | -0.23(-1.15%) |
Aug 14, 2017 | 19.43 | 19.75 | 19.41 | 19.60 | 175,610 | +0.30(+1.57%) |
Aug 11, 2017 | 19.11 | 19.56 | 18.95 | 19.30 | 317,251 | -0.18(-0.94%) |
Aug 10, 2017 | 19.97 | 20.16 | 19.42 | 19.48 | 447,319 | -0.62(-3.07%) |
Aug 09, 2017 | 20.61 | 20.61 | 19.62 | 20.09 | 603,187 | -0.75(-3.62%) |
Aug 08, 2017 | 21.41 | 21.47 | 20.22 | 20.85 | 741,006 | +0.16(+0.80%) |
Aug 07, 2017 | 20.58 | 20.78 | 20.48 | 20.68 | 345,849 | +0.11(+0.55%) |
Aug 04, 2017 | 20.26 | 20.57 | 20.16 | 20.57 | 219,392 | +0.46(+2.29%) |
Aug 03, 2017 | 20.20 | 20.44 | 20.06 | 20.11 | 251,699 | -0.10(-0.51%) |
Aug 02, 2017 | 20.39 | 20.39 | 20.04 | 20.22 | 211,532 | -0.19(-0.94%) |