Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.48 | 18.51 | 18.23 | 18.29 | 10,029 | +0.07(+0.38%) |
Oct 30, 2017 | 18.40 | 18.49 | 18.22 | 18.22 | 9,837 | -0.05(-0.27%) |
Oct 27, 2017 | 18.41 | 18.49 | 18.27 | 18.27 | 2,286 | -0.08(-0.44%) |
Oct 26, 2017 | 18.65 | 18.65 | 18.35 | 18.35 | 2,014 | -0.39(-2.08%) |
Oct 25, 2017 | 18.73 | 18.76 | 18.44 | 18.74 | 3,775 | +0.04(+0.21%) |
Oct 24, 2017 | 18.91 | 18.91 | 18.45 | 18.70 | 10,014 | +0.04(+0.21%) |
Oct 23, 2017 | 18.71 | 18.86 | 18.63 | 18.66 | 5,513 | +0.03(+0.16%) |
Oct 20, 2017 | 18.47 | 18.63 | 18.47 | 18.63 | 6,970 | +0.09(+0.49%) |
Oct 19, 2017 | 18.80 | 18.81 | 18.53 | 18.54 | 8,157 | +0.02(+0.11%) |
Oct 18, 2017 | 18.59 | 18.59 | 18.52 | 18.52 | 937 | -0.09(-0.48%) |
Oct 17, 2017 | 18.74 | 18.74 | 18.55 | 18.61 | 12,391 | -0.23(-1.22%) |
Oct 16, 2017 | 18.97 | 19.12 | 18.83 | 18.84 | 6,908 | -0.08(-0.42%) |
Oct 13, 2017 | 19.23 | 19.23 | 18.92 | 18.92 | 1,818 | -0.44(-2.27%) |
Oct 12, 2017 | 19.26 | 19.36 | 19.05 | 19.36 | 12,472 | +0.25(+1.31%) |
Oct 11, 2017 | 19.30 | 19.30 | 19.11 | 19.11 | 2,495 | +0.05(+0.26%) |
Oct 10, 2017 | 19.11 | 19.14 | 19.06 | 19.06 | 1,349 | +0.04(+0.21%) |
Oct 09, 2017 | 19.10 | 19.10 | 19.00 | 19.02 | 2,867 | +0.32(+1.71%) |
Oct 06, 2017 | 19.21 | 19.21 | 18.70 | 18.70 | 13,821 | -0.30(-1.58%) |
Oct 05, 2017 | 19.03 | 19.08 | 18.97 | 19.00 | 8,691 | -0.03(-0.16%) |
Oct 04, 2017 | 19.25 | 19.25 | 19.02 | 19.03 | 10,857 | +0.02(+0.11%) |
Oct 03, 2017 | 19.18 | 19.18 | 19.00 | 19.01 | 6,259 | +0.10(+0.53%) |
Oct 02, 2017 | 18.82 | 18.95 | 18.82 | 18.91 | 2,050 | -0.29(-1.51%) |
Sep 29, 2017 | 19.00 | 19.22 | 18.92 | 19.20 | 10,466 | +0.14(+0.73%) |
Sep 28, 2017 | 18.95 | 19.24 | 18.95 | 19.06 | 12,604 | +0.07(+0.37%) |
Sep 27, 2017 | 18.87 | 19.05 | 18.80 | 18.99 | 62,580 | +0.92(+5.09%) |
Sep 26, 2017 | 18.30 | 18.30 | 18.05 | 18.07 | 13,967 | -0.37(-2.01%) |
Sep 25, 2017 | 18.66 | 18.72 | 18.39 | 18.44 | 6,903 | -0.30(-1.60%) |
Sep 22, 2017 | 18.85 | 18.93 | 18.51 | 18.74 | 6,828 | +0.23(+1.24%) |
Sep 21, 2017 | 18.62 | 18.73 | 18.51 | 18.51 | 5,114 | -0.15(-0.80%) |
Sep 20, 2017 | 18.82 | 18.88 | 18.58 | 18.66 | 7,507 | -0.07(-0.37%) |
Sep 19, 2017 | 19.00 | 19.00 | 18.64 | 18.73 | 13,946 | -0.27(-1.42%) |
Sep 18, 2017 | 19.45 | 19.49 | 18.95 | 19.00 | 155,438 | -0.70(-3.55%) |
Sep 15, 2017 | 19.70 | 19.80 | 19.25 | 19.70 | 147,690 | -0.04(-0.20%) |
Sep 14, 2017 | 20.04 | 20.05 | 19.52 | 19.74 | 99,974 | -0.30(-1.50%) |
Sep 13, 2017 | 20.20 | 20.20 | 20.04 | 20.04 | 19,273 | +0.01(+0.05%) |
Sep 12, 2017 | 20.10 | 20.17 | 19.95 | 20.03 | 110,663 | -0.07(-0.35%) |
Sep 11, 2017 | 20.10 | 20.23 | 20.10 | 20.10 | 34,034 | -0.02(-0.10%) |
Sep 08, 2017 | 20.17 | 20.37 | 19.95 | 20.12 | 65,558 | +0.02(+0.10%) |
Sep 07, 2017 | 20.34 | 20.34 | 20.09 | 20.10 | 64,013 | -0.05(-0.25%) |
Sep 06, 2017 | 20.17 | 20.27 | 19.98 | 20.15 | 117,715 | +0.16(+0.80%) |
Sep 05, 2017 | 20.25 | 20.33 | 19.90 | 19.99 | 184,896 | +0.34(+1.73%) |
Sep 01, 2017 | 19.04 | 19.65 | 18.94 | 19.65 | 45,774 | +0.85(+4.52%) |
Aug 31, 2017 | 18.75 | 19.02 | 18.71 | 18.80 | 26,095 | +0.05(+0.27%) |
Aug 30, 2017 | 18.74 | 18.94 | 18.61 | 18.75 | 19,574 | -0.09(-0.48%) |
Aug 29, 2017 | 19.16 | 19.30 | 18.83 | 18.84 | 11,296 | -0.60(-3.09%) |
Aug 28, 2017 | 18.95 | 19.44 | 18.95 | 19.44 | 13,466 | +0.20(+1.04%) |
Aug 25, 2017 | 19.06 | 19.49 | 19.06 | 19.24 | 78,393 | +0.70(+3.78%) |
Aug 24, 2017 | 18.40 | 18.75 | 18.40 | 18.54 | 93,344 | +0.69(+3.87%) |
Aug 23, 2017 | 17.90 | 18.00 | 17.19 | 17.85 | 34,462 | -0.05(-0.28%) |
Aug 22, 2017 | 17.78 | 17.93 | 17.13 | 17.90 | 46,689 | +0.20(+1.13%) |
Aug 21, 2017 | 17.81 | 17.89 | 17.25 | 17.70 | 31,639 | +0.12(+0.68%) |
Aug 18, 2017 | 17.30 | 18.00 | 16.07 | 17.58 | 44,026 | -0.23(-1.29%) |
Aug 17, 2017 | 18.02 | 18.04 | 17.74 | 17.81 | 14,797 | -0.08(-0.45%) |
Aug 16, 2017 | 17.95 | 18.00 | 17.87 | 17.89 | 14,209 | +0.00(+0.00%) |
Aug 15, 2017 | 17.81 | 17.90 | 17.72 | 17.89 | 42,466 | +0.01(+0.06%) |
Aug 14, 2017 | 17.96 | 18.20 | 17.88 | 17.88 | 64,580 | -0.02(-0.11%) |
Aug 11, 2017 | 18.02 | 18.14 | 17.60 | 17.90 | 176,038 | -0.29(-1.59%) |
Aug 10, 2017 | 17.97 | 18.45 | 17.87 | 18.19 | 191,910 | +0.37(+2.08%) |