Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.93 | 19.07 | 18.63 | 18.89 | 266,825 | -0.04(-0.20%) |
Oct 30, 2017 | 20.51 | 20.59 | 18.90 | 18.93 | 259,590 | -1.55(-7.55%) |
Oct 27, 2017 | 20.65 | 20.65 | 20.26 | 20.48 | 233,549 | -0.08(-0.40%) |
Oct 26, 2017 | 20.47 | 20.90 | 20.36 | 20.56 | 204,278 | +0.22(+1.09%) |
Oct 25, 2017 | 20.02 | 20.42 | 19.90 | 20.34 | 170,061 | +0.37(+1.85%) |
Oct 24, 2017 | 19.91 | 20.23 | 19.88 | 19.97 | 171,029 | -0.05(-0.26%) |
Oct 23, 2017 | 19.97 | 20.23 | 19.82 | 20.02 | 500,645 | +0.05(+0.26%) |
Oct 20, 2017 | 21.72 | 21.72 | 19.74 | 19.97 | 974,111 | -1.60(-7.41%) |
Oct 19, 2017 | 19.97 | 21.79 | 19.65 | 21.56 | 570,871 | +1.50(+7.48%) |
Oct 18, 2017 | 20.19 | 20.31 | 19.94 | 20.06 | 298,177 | -0.01(-0.04%) |
Oct 17, 2017 | 20.30 | 20.42 | 20.03 | 20.07 | 277,697 | -0.16(-0.80%) |
Oct 16, 2017 | 20.06 | 20.25 | 19.83 | 20.23 | 166,691 | +0.32(+1.60%) |
Oct 13, 2017 | 19.56 | 20.04 | 19.37 | 19.91 | 191,357 | +0.50(+2.55%) |
Oct 12, 2017 | 19.26 | 19.46 | 19.16 | 19.42 | 172,720 | +0.21(+1.12%) |
Oct 11, 2017 | 19.14 | 19.53 | 19.04 | 19.20 | 175,522 | +0.16(+0.82%) |
Oct 10, 2017 | 19.18 | 19.96 | 18.95 | 19.05 | 161,944 | +0.01(+0.04%) |
Oct 09, 2017 | 19.02 | 19.23 | 18.80 | 19.04 | 280,013 | +0.00(+0.00%) |
Oct 06, 2017 | 19.12 | 19.23 | 18.89 | 19.04 | 124,235 | -0.09(-0.46%) |
Oct 05, 2017 | 19.13 | 19.38 | 19.06 | 19.13 | 97,637 | +0.01(+0.04%) |
Oct 04, 2017 | 19.29 | 19.40 | 19.08 | 19.12 | 154,244 | -0.13(-0.69%) |
Oct 03, 2017 | 18.97 | 19.29 | 18.78 | 19.26 | 282,773 | +0.26(+1.36%) |
Oct 02, 2017 | 19.41 | 19.48 | 18.94 | 19.00 | 192,960 | -0.31(-1.61%) |
Sep 29, 2017 | 18.86 | 19.56 | 18.86 | 19.31 | 180,336 | +0.42(+2.23%) |
Sep 28, 2017 | 19.00 | 19.20 | 18.68 | 18.89 | 228,617 | -0.11(-0.58%) |
Sep 27, 2017 | 18.39 | 19.34 | 18.39 | 19.00 | 264,259 | +0.64(+3.46%) |
Sep 26, 2017 | 18.52 | 18.67 | 18.32 | 18.36 | 169,094 | -0.20(-1.08%) |
Sep 25, 2017 | 19.03 | 18.36 | 18.56 | 149,134 | -0.41(-2.14%) | |
Sep 22, 2017 | 18.58 | 18.97 | 18.58 | 18.97 | 180,949 | +0.32(+1.70%) |
Sep 21, 2017 | 18.64 | 18.92 | 18.56 | 18.65 | 145,568 | +0.03(+0.16%) |
Sep 20, 2017 | 18.75 | 18.96 | 18.59 | 18.62 | 188,094 | -0.13(-0.67%) |
Sep 19, 2017 | 18.68 | 19.06 | 18.68 | 18.75 | 188,577 | +0.02(+0.12%) |
Sep 18, 2017 | 18.47 | 18.78 | 18.40 | 18.72 | 165,719 | +0.33(+1.81%) |
Sep 15, 2017 | 18.23 | 18.48 | 18.12 | 18.39 | 289,214 | +0.21(+1.14%) |
Sep 14, 2017 | 18.07 | 18.27 | 17.90 | 18.18 | 153,872 | +0.08(+0.45%) |
Sep 13, 2017 | 18.34 | 18.52 | 17.96 | 18.10 | 242,733 | -0.36(-1.96%) |
Sep 12, 2017 | 17.98 | 18.91 | 17.92 | 18.46 | 228,504 | +0.46(+2.54%) |
Sep 11, 2017 | 18.05 | 18.27 | 17.86 | 18.01 | 113,972 | +0.05(+0.29%) |
Sep 08, 2017 | 17.73 | 18.17 | 17.61 | 17.95 | 154,139 | +0.14(+0.79%) |
Sep 07, 2017 | 18.46 | 18.46 | 17.73 | 17.81 | 108,497 | -0.65(-3.52%) |
Sep 06, 2017 | 18.26 | 18.64 | 18.26 | 18.46 | 116,267 | +0.27(+1.50%) |
Sep 05, 2017 | 18.64 | 18.95 | 18.12 | 18.19 | 110,085 | -0.47(-2.49%) |
Sep 01, 2017 | 18.51 | 18.72 | 18.00 | 18.66 | 84,718 | +0.14(+0.76%) |
Aug 31, 2017 | 18.35 | 18.60 | 18.31 | 18.52 | 117,735 | +0.18(+1.01%) |
Aug 30, 2017 | 18.08 | 18.57 | 17.95 | 18.33 | 178,992 | +0.21(+1.18%) |
Aug 29, 2017 | 17.77 | 18.24 | 17.77 | 18.12 | 170,122 | +0.28(+1.57%) |
Aug 28, 2017 | 17.72 | 17.89 | 17.61 | 17.84 | 169,184 | +0.11(+0.63%) |
Aug 25, 2017 | 17.65 | 18.06 | 17.36 | 17.73 | 377,911 | -0.73(-3.96%) |
Aug 24, 2017 | 18.49 | 18.60 | 18.38 | 18.46 | 113,336 | +0.00(+0.00%) |
Aug 23, 2017 | 18.13 | 18.51 | 18.09 | 18.46 | 241,088 | +0.13(+0.73%) |
Aug 22, 2017 | 18.09 | 18.43 | 17.81 | 18.32 | 249,074 | +0.28(+1.56%) |
Aug 21, 2017 | 18.33 | 18.37 | 17.92 | 18.04 | 111,914 | -0.28(-1.53%) |
Aug 18, 2017 | 18.42 | 18.49 | 17.13 | 18.32 | 155,546 | -0.25(-1.35%) |
Aug 17, 2017 | 18.91 | 19.04 | 18.56 | 18.57 | 81,313 | -0.44(-2.33%) |
Aug 16, 2017 | 18.80 | 19.25 | 18.80 | 19.02 | 95,229 | +0.15(+0.78%) |
Aug 15, 2017 | 19.03 | 19.18 | 18.79 | 18.87 | 176,759 | -0.16(-0.85%) |
Aug 14, 2017 | 19.64 | 19.64 | 18.93 | 19.03 | 146,177 | -0.35(-1.83%) |
Aug 11, 2017 | 19.59 | 19.74 | 19.23 | 19.39 | 79,672 | -0.08(-0.42%) |
Aug 10, 2017 | 19.29 | 19.57 | 19.12 | 19.47 | 111,404 | +0.05(+0.27%) |
Aug 09, 2017 | 19.70 | 19.70 | 19.20 | 19.42 | 249,602 | -0.37(-1.87%) |
Aug 08, 2017 | 19.68 | 20.45 | 19.68 | 19.79 | 142,326 | +0.03(+0.15%) |
Aug 07, 2017 | 19.77 | 19.99 | 19.63 | 19.76 | 113,397 | -0.01(-0.04%) |
Aug 04, 2017 | 19.72 | 19.92 | 19.57 | 19.76 | 119,480 | +0.14(+0.71%) |
Aug 03, 2017 | 19.65 | 19.96 | 19.58 | 19.62 | 152,878 | +0.00(+0.00%) |
Aug 02, 2017 | 19.22 | 19.78 | 18.91 | 19.62 | 245,491 | +0.41(+2.11%) |