Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.42 | 17.42 | 17.17 | 17.32 | 1,569,004 | -0.05(-0.31%) |
Oct 30, 2017 | 17.37 | 17.44 | 17.30 | 17.38 | 1,346,585 | +0.01(+0.03%) |
Oct 27, 2017 | 17.09 | 17.46 | 17.06 | 17.37 | 1,661,945 | +0.28(+1.67%) |
Oct 26, 2017 | 17.39 | 17.39 | 17.08 | 17.09 | 1,338,806 | -0.21(-1.21%) |
Oct 25, 2017 | 17.26 | 17.39 | 17.08 | 17.30 | 1,161,258 | -0.02(-0.09%) |
Oct 24, 2017 | 17.30 | 17.42 | 17.19 | 17.31 | 1,919,209 | -0.04(-0.25%) |
Oct 23, 2017 | 17.51 | 17.51 | 17.35 | 17.36 | 1,557,378 | -0.11(-0.62%) |
Oct 20, 2017 | 17.43 | 17.47 | 17.29 | 17.46 | 960,036 | +0.03(+0.15%) |
Oct 19, 2017 | 17.60 | 17.60 | 17.43 | 17.44 | 914,130 | -0.12(-0.70%) |
Oct 18, 2017 | 17.43 | 17.57 | 17.39 | 17.56 | 1,190,375 | +0.09(+0.52%) |
Oct 17, 2017 | 17.34 | 17.51 | 17.29 | 17.47 | 1,328,209 | +0.10(+0.56%) |
Oct 16, 2017 | 17.39 | 17.43 | 17.21 | 17.37 | 1,367,908 | -0.02(-0.09%) |
Oct 13, 2017 | 17.36 | 17.39 | 17.15 | 17.39 | 1,636,293 | +0.08(+0.47%) |
Oct 12, 2017 | 17.16 | 17.38 | 17.08 | 17.31 | 1,887,679 | +0.15(+0.85%) |
Oct 11, 2017 | 17.23 | 17.30 | 17.11 | 17.16 | 1,899,089 | -0.06(-0.34%) |
Oct 10, 2017 | 17.31 | 17.37 | 17.12 | 17.22 | 2,471,646 | -0.05(-0.31%) |
Oct 09, 2017 | 17.31 | 17.42 | 17.26 | 17.28 | 700,199 | -0.02(-0.09%) |
Oct 06, 2017 | 17.28 | 17.44 | 17.06 | 17.29 | 1,225,793 | -0.15(-0.83%) |
Oct 05, 2017 | 17.55 | 17.67 | 17.43 | 17.44 | 752,937 | -0.07(-0.40%) |
Oct 04, 2017 | 17.57 | 17.61 | 17.42 | 17.51 | 541,092 | -0.06(-0.34%) |
Oct 03, 2017 | 17.53 | 17.57 | 17.41 | 17.57 | 1,180,572 | +0.11(+0.65%) |
Oct 02, 2017 | 17.43 | 17.49 | 17.30 | 17.45 | 1,573,664 | +0.08(+0.43%) |
Sep 29, 2017 | 17.44 | 17.55 | 17.34 | 17.38 | 1,350,770 | -0.04(-0.25%) |
Sep 28, 2017 | 17.31 | 17.46 | 17.31 | 17.42 | 1,163,962 | +0.10(+0.59%) |
Sep 27, 2017 | 17.40 | 17.43 | 17.13 | 17.32 | 1,372,862 | -0.15(-0.83%) |
Sep 26, 2017 | 17.55 | 17.55 | 17.32 | 17.46 | 1,134,275 | -0.10(-0.55%) |
Sep 25, 2017 | 17.50 | 17.60 | 17.41 | 17.56 | 1,702,775 | +0.14(+0.80%) |
Sep 22, 2017 | 17.70 | 17.70 | 17.37 | 17.42 | 996,499 | -0.24(-1.34%) |
Sep 21, 2017 | 17.84 | 17.90 | 17.60 | 17.66 | 1,894,490 | -0.19(-1.08%) |
Sep 20, 2017 | 18.07 | 18.14 | 17.72 | 17.85 | 1,813,569 | -0.18(-0.98%) |
Sep 19, 2017 | 18.13 | 18.18 | 17.93 | 18.03 | 1,172,969 | -0.08(-0.45%) |
Sep 18, 2017 | 18.31 | 18.31 | 18.02 | 18.11 | 1,211,481 | -0.21(-1.17%) |
Sep 15, 2017 | 18.22 | 18.34 | 18.08 | 18.32 | 3,623,858 | +0.09(+0.47%) |
Sep 14, 2017 | 18.07 | 18.24 | 17.89 | 18.24 | 1,255,232 | +0.21(+1.16%) |
Sep 13, 2017 | 18.06 | 18.13 | 17.98 | 18.03 | 873,299 | -0.04(-0.24%) |
Sep 12, 2017 | 18.31 | 18.41 | 18.02 | 18.07 | 813,710 | -0.25(-1.35%) |
Sep 11, 2017 | 18.15 | 18.34 | 18.09 | 18.32 | 523,425 | +0.20(+1.10%) |
Sep 08, 2017 | 18.01 | 18.20 | 17.99 | 18.12 | 751,050 | +0.09(+0.51%) |
Sep 07, 2017 | 18.11 | 18.18 | 17.96 | 18.03 | 682,776 | -0.04(-0.21%) |
Sep 06, 2017 | 18.12 | 18.23 | 18.03 | 18.07 | 603,111 | +0.01(+0.06%) |
Sep 05, 2017 | 17.96 | 18.07 | 17.87 | 18.05 | 860,249 | +0.19(+1.05%) |
Sep 01, 2017 | 17.88 | 17.96 | 17.82 | 17.87 | 749,890 | -0.02(-0.09%) |
Aug 31, 2017 | 17.75 | 17.93 | 17.67 | 17.88 | 1,058,520 | +0.16(+0.88%) |
Aug 30, 2017 | 17.61 | 17.73 | 17.50 | 17.73 | 1,028,514 | +0.11(+0.64%) |
Aug 29, 2017 | 17.83 | 17.83 | 17.50 | 17.61 | 750,810 | +0.10(+0.55%) |
Aug 28, 2017 | 17.72 | 17.77 | 17.44 | 17.52 | 1,040,133 | -0.22(-1.24%) |
Aug 25, 2017 | 17.72 | 17.84 | 17.60 | 17.74 | 853,350 | +0.08(+0.43%) |
Aug 24, 2017 | 17.61 | 17.79 | 17.58 | 17.66 | 1,104,388 | +0.05(+0.31%) |
Aug 23, 2017 | 17.51 | 17.65 | 17.40 | 17.61 | 516,247 | +0.10(+0.58%) |
Aug 22, 2017 | 17.72 | 17.76 | 17.37 | 17.51 | 847,278 | -0.17(-0.97%) |
Aug 21, 2017 | 17.45 | 17.72 | 17.36 | 17.68 | 1,510,227 | +0.27(+1.54%) |
Aug 18, 2017 | 17.34 | 17.46 | 17.25 | 17.41 | 3,437,946 | -0.01(-0.03%) |
Aug 17, 2017 | 17.48 | 17.61 | 17.41 | 17.42 | 1,593,357 | -0.09(-0.49%) |
Aug 16, 2017 | 17.32 | 17.60 | 17.32 | 17.50 | 1,588,204 | +0.20(+1.15%) |
Aug 15, 2017 | 17.35 | 17.35 | 17.11 | 17.30 | 1,395,271 | -0.09(-0.52%) |
Aug 14, 2017 | 17.24 | 17.50 | 17.17 | 17.39 | 2,265,490 | +0.23(+1.35%) |
Aug 11, 2017 | 17.13 | 17.21 | 16.99 | 17.16 | 3,047,594 | -0.02(-0.09%) |
Aug 10, 2017 | 17.11 | 17.25 | 17.02 | 17.18 | 3,576,915 | +0.10(+0.60%) |
Aug 09, 2017 | 16.66 | 17.19 | 16.66 | 17.08 | 15,226,340 | -0.40(-2.31%) |
Aug 08, 2017 | 17.56 | 17.60 | 17.39 | 17.48 | 1,004,998 | -0.08(-0.45%) |
Aug 07, 2017 | 17.50 | 17.59 | 17.37 | 17.56 | 1,065,350 | +0.08(+0.46%) |
Aug 04, 2017 | 17.66 | 17.70 | 17.47 | 17.48 | 1,459,582 | -0.19(-1.08%) |
Aug 03, 2017 | 17.40 | 17.75 | 17.37 | 17.67 | 1,114,269 | +0.24(+1.37%) |
Aug 02, 2017 | 17.59 | 17.67 | 17.37 | 17.43 | 824,945 | -0.18(-1.03%) |