Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.84 | 19.18 | 18.81 | 19.08 | 3,236,618 | +0.49(+2.62%) |
Oct 30, 2017 | 18.79 | 18.93 | 18.44 | 18.60 | 3,685,745 | -0.23(-1.22%) |
Oct 27, 2017 | 18.43 | 18.84 | 18.36 | 18.83 | 3,674,289 | +0.32(+1.71%) |
Oct 26, 2017 | 18.83 | 19.42 | 17.83 | 18.51 | 9,639,061 | -1.37(-6.88%) |
Oct 25, 2017 | 20.17 | 20.22 | 19.48 | 19.88 | 2,616,627 | -0.29(-1.46%) |
Oct 24, 2017 | 20.31 | 20.34 | 20.15 | 20.17 | 1,746,191 | -0.05(-0.26%) |
Oct 23, 2017 | 20.31 | 20.31 | 20.19 | 20.22 | 1,289,637 | -0.09(-0.43%) |
Oct 20, 2017 | 20.14 | 20.34 | 20.12 | 20.31 | 1,347,018 | +0.24(+1.20%) |
Oct 19, 2017 | 19.83 | 20.08 | 19.78 | 20.07 | 2,335,809 | +0.10(+0.50%) |
Oct 18, 2017 | 19.92 | 20.04 | 19.82 | 19.97 | 2,750,558 | +0.07(+0.35%) |
Oct 17, 2017 | 19.97 | 20.01 | 19.79 | 19.90 | 1,305,384 | -0.11(-0.56%) |
Oct 16, 2017 | 20.01 | 20.25 | 19.99 | 20.01 | 1,061,547 | +0.05(+0.26%) |
Oct 13, 2017 | 20.14 | 20.16 | 19.92 | 19.96 | 1,212,310 | -0.11(-0.53%) |
Oct 12, 2017 | 20.16 | 20.38 | 20.04 | 20.06 | 1,803,205 | -0.18(-0.90%) |
Oct 11, 2017 | 20.27 | 20.36 | 20.12 | 20.25 | 2,232,640 | +0.00(+0.00%) |
Oct 10, 2017 | 20.20 | 20.32 | 20.11 | 20.25 | 2,240,301 | +0.08(+0.38%) |
Oct 09, 2017 | 20.29 | 20.43 | 20.11 | 20.17 | 1,400,714 | -0.13(-0.66%) |
Oct 06, 2017 | 20.42 | 20.53 | 20.23 | 20.30 | 1,713,877 | -0.19(-0.94%) |
Oct 05, 2017 | 20.32 | 20.54 | 20.11 | 20.50 | 1,989,515 | +0.22(+1.10%) |
Oct 04, 2017 | 20.63 | 20.95 | 20.11 | 20.28 | 5,452,857 | -0.23(-1.11%) |
Oct 03, 2017 | 20.64 | 20.84 | 20.43 | 20.50 | 7,126,480 | -0.14(-0.68%) |
Oct 02, 2017 | 20.73 | 21.03 | 20.45 | 20.64 | 14,931,331 | +1.99(+10.69%) |
Sep 29, 2017 | 18.42 | 18.88 | 18.33 | 18.65 | 4,499,329 | +0.42(+2.31%) |
Sep 28, 2017 | 18.02 | 18.31 | 17.90 | 18.23 | 4,197,922 | +0.16(+0.91%) |
Sep 27, 2017 | 18.12 | 18.07 | 1,363,249 | +0.30(+1.68%) | ||
Sep 26, 2017 | 17.71 | 17.88 | 17.67 | 17.77 | 2,026,667 | -0.01(-0.03%) |
Sep 25, 2017 | 17.65 | 17.81 | 17.56 | 17.77 | 1,343,819 | +0.12(+0.66%) |
Sep 22, 2017 | 17.67 | 17.83 | 17.65 | 17.66 | 1,059,911 | -0.05(-0.26%) |
Sep 21, 2017 | 17.75 | 17.76 | 17.50 | 17.70 | 1,290,991 | -0.11(-0.59%) |
Sep 20, 2017 | 17.35 | 17.91 | 17.25 | 17.81 | 3,432,152 | +0.45(+2.59%) |
Sep 19, 2017 | 17.34 | 17.41 | 17.31 | 17.36 | 884,432 | +0.02(+0.10%) |
Sep 18, 2017 | 17.35 | 17.46 | 17.29 | 17.34 | 1,075,383 | +0.06(+0.34%) |
Sep 15, 2017 | 17.15 | 17.35 | 17.08 | 17.28 | 2,389,860 | +0.12(+0.72%) |
Sep 14, 2017 | 17.20 | 17.25 | 17.08 | 17.16 | 1,907,856 | -0.07(-0.41%) |
Sep 13, 2017 | 17.32 | 17.32 | 17.15 | 17.23 | 1,787,123 | -0.12(-0.67%) |
Sep 12, 2017 | 17.21 | 17.36 | 17.17 | 17.35 | 1,496,096 | +0.25(+1.44%) |
Sep 11, 2017 | 16.91 | 17.12 | 16.80 | 17.10 | 1,101,055 | +0.30(+1.77%) |
Sep 08, 2017 | 16.59 | 16.82 | 16.52 | 16.80 | 1,336,342 | +0.13(+0.77%) |
Sep 07, 2017 | 16.93 | 16.93 | 16.64 | 16.67 | 1,600,936 | -0.22(-1.28%) |
Sep 06, 2017 | 17.15 | 17.17 | 16.85 | 16.89 | 1,783,050 | -0.18(-1.03%) |
Sep 05, 2017 | 17.25 | 17.36 | 17.01 | 17.07 | 1,649,085 | -0.22(-1.25%) |
Sep 01, 2017 | 16.94 | 17.35 | 16.94 | 17.28 | 1,971,643 | +0.42(+2.50%) |
Aug 31, 2017 | 16.93 | 16.94 | 16.76 | 16.86 | 1,636,616 | +0.07(+0.42%) |
Aug 30, 2017 | 16.68 | 16.80 | 16.62 | 16.79 | 957,539 | +0.03(+0.17%) |
Aug 29, 2017 | 16.66 | 16.84 | 16.57 | 16.76 | 1,251,776 | -0.04(-0.24%) |
Aug 28, 2017 | 17.04 | 17.24 | 16.71 | 16.80 | 1,279,089 | -0.16(-0.96%) |
Aug 25, 2017 | 16.81 | 17.07 | 16.75 | 16.97 | 2,298,696 | +0.17(+1.01%) |
Aug 24, 2017 | 16.91 | 16.92 | 16.74 | 16.80 | 1,168,555 | -0.06(-0.38%) |
Aug 23, 2017 | 16.57 | 16.97 | 16.53 | 16.86 | 1,594,938 | +0.16(+0.94%) |
Aug 22, 2017 | 16.49 | 16.72 | 16.46 | 16.70 | 1,148,754 | +0.27(+1.64%) |
Aug 21, 2017 | 16.47 | 16.51 | 16.30 | 16.43 | 1,523,741 | -0.05(-0.32%) |
Aug 18, 2017 | 16.45 | 16.55 | 16.35 | 16.49 | 1,476,587 | -0.02(-0.11%) |
Aug 17, 2017 | 16.62 | 16.79 | 16.50 | 16.50 | 1,728,592 | -0.18(-1.05%) |
Aug 16, 2017 | 16.77 | 16.79 | 16.65 | 16.68 | 1,442,854 | -0.08(-0.49%) |
Aug 15, 2017 | 16.80 | 16.97 | 16.69 | 16.76 | 1,356,838 | +0.00(+0.00%) |
Aug 14, 2017 | 16.84 | 16.93 | 16.74 | 16.76 | 1,383,601 | +0.05(+0.31%) |
Aug 11, 2017 | 16.50 | 16.80 | 16.43 | 16.71 | 1,614,248 | +0.04(+0.25%) |
Aug 10, 2017 | 16.83 | 16.64 | 16.67 | 1,769,868 | -0.18(-1.08%) | |
Aug 09, 2017 | 16.63 | 16.86 | 16.54 | 16.85 | 1,884,020 | +0.09(+0.52%) |
Aug 08, 2017 | 16.68 | 17.12 | 16.65 | 16.76 | 1,642,315 | -0.01(-0.07%) |
Aug 07, 2017 | 16.50 | 16.92 | 16.46 | 16.77 | 4,098,820 | +0.27(+1.67%) |
Aug 04, 2017 | 16.22 | 16.53 | 16.14 | 16.50 | 1,709,006 | +0.36(+2.21%) |
Aug 03, 2017 | 16.03 | 16.15 | 15.97 | 16.14 | 1,233,276 | +0.13(+0.80%) |
Aug 02, 2017 | 16.08 | 16.19 | 15.85 | 16.01 | 1,483,666 | -0.18(-1.12%) |