Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.32 | 20.52 | 20.16 | 20.45 | 378,413 | +0.14(+0.71%) |
Oct 30, 2017 | 20.05 | 20.33 | 19.96 | 20.30 | 373,393 | +0.16(+0.81%) |
Oct 27, 2017 | 20.24 | 20.35 | 19.87 | 20.14 | 250,512 | +0.07(+0.36%) |
Oct 26, 2017 | 19.76 | 20.13 | 19.42 | 20.07 | 257,030 | +0.39(+1.97%) |
Oct 25, 2017 | 19.78 | 19.82 | 19.37 | 19.68 | 224,410 | -0.16(-0.82%) |
Oct 24, 2017 | 19.90 | 20.00 | 19.71 | 19.84 | 295,238 | -0.03(-0.14%) |
Oct 23, 2017 | 20.04 | 20.12 | 19.84 | 19.87 | 185,577 | -0.04(-0.18%) |
Oct 20, 2017 | 20.12 | 20.31 | 19.81 | 19.91 | 349,310 | -0.05(-0.23%) |
Oct 19, 2017 | 19.94 | 20.02 | 19.37 | 19.95 | 302,918 | -0.18(-0.90%) |
Oct 18, 2017 | 20.02 | 20.20 | 19.88 | 20.13 | 326,382 | +0.14(+0.68%) |
Oct 17, 2017 | 19.83 | 20.01 | 19.51 | 20.00 | 218,070 | +0.16(+0.82%) |
Oct 16, 2017 | 19.89 | 19.99 | 19.74 | 19.84 | 266,169 | -0.05(-0.27%) |
Oct 13, 2017 | 19.97 | 20.00 | 19.77 | 19.89 | 234,816 | +0.06(+0.32%) |
Oct 12, 2017 | 19.73 | 20.02 | 19.73 | 19.83 | 289,821 | +0.05(+0.27%) |
Oct 11, 2017 | 19.64 | 19.94 | 19.58 | 19.77 | 304,571 | +0.10(+0.51%) |
Oct 10, 2017 | 19.91 | 19.91 | 19.43 | 19.67 | 500,644 | -0.13(-0.64%) |
Oct 09, 2017 | 19.84 | 20.07 | 19.75 | 19.80 | 238,337 | -0.03(-0.14%) |
Oct 06, 2017 | 19.87 | 20.09 | 19.75 | 19.83 | 422,312 | -0.06(-0.32%) |
Oct 05, 2017 | 19.86 | 19.99 | 19.75 | 19.89 | 367,357 | +0.08(+0.41%) |
Oct 04, 2017 | 19.85 | 19.93 | 19.68 | 19.81 | 395,934 | -0.05(-0.27%) |
Oct 03, 2017 | 19.81 | 19.90 | 19.51 | 19.86 | 500,052 | +0.02(+0.09%) |
Oct 02, 2017 | 19.42 | 19.94 | 19.36 | 19.84 | 646,221 | +0.37(+1.90%) |
Sep 29, 2017 | 19.47 | 19.64 | 18.48 | 19.47 | 550,377 | -0.01(-0.05%) |
Sep 28, 2017 | 18.91 | 19.49 | 18.87 | 19.48 | 574,051 | +0.53(+2.81%) |
Sep 27, 2017 | 19.10 | 18.95 | 530,698 | +0.65(+3.55%) | ||
Sep 26, 2017 | 18.23 | 18.45 | 18.10 | 18.30 | 715,474 | +0.18(+1.00%) |
Sep 25, 2017 | 18.19 | 18.19 | 17.78 | 18.12 | 549,890 | -0.09(-0.50%) |
Sep 22, 2017 | 17.46 | 18.32 | 17.46 | 18.21 | 404,989 | +0.65(+3.70%) |
Sep 21, 2017 | 17.88 | 17.97 | 17.50 | 17.56 | 409,201 | -0.29(-1.62%) |
Sep 20, 2017 | 18.07 | 18.07 | 17.65 | 17.85 | 340,935 | -0.12(-0.65%) |
Sep 19, 2017 | 18.05 | 18.19 | 17.88 | 17.97 | 820,242 | -0.09(-0.50%) |
Sep 18, 2017 | 17.79 | 18.14 | 17.79 | 18.06 | 460,836 | +0.37(+2.09%) |
Sep 15, 2017 | 17.28 | 17.69 | 17.25 | 17.69 | 371,576 | +0.42(+2.40%) |
Sep 14, 2017 | 17.17 | 17.42 | 17.03 | 17.27 | 362,194 | +0.10(+0.58%) |
Sep 13, 2017 | 17.28 | 17.43 | 17.14 | 17.17 | 380,476 | -0.13(-0.73%) |
Sep 12, 2017 | 16.87 | 17.44 | 16.82 | 17.30 | 413,739 | +0.53(+3.18%) |
Sep 11, 2017 | 17.05 | 16.71 | 16.77 | 894,890 | +0.08(+0.49%) | |
Sep 08, 2017 | 17.03 | 17.12 | 16.64 | 16.68 | 467,429 | -0.35(-2.07%) |
Sep 07, 2017 | 17.16 | 17.16 | 17.01 | 17.04 | 303,809 | -0.13(-0.74%) |
Sep 06, 2017 | 17.31 | 17.31 | 17.05 | 17.16 | 277,806 | -0.04(-0.21%) |
Sep 05, 2017 | 17.30 | 17.37 | 17.05 | 17.20 | 317,244 | -0.21(-1.19%) |
Sep 01, 2017 | 17.28 | 17.49 | 17.26 | 17.41 | 347,750 | +0.23(+1.31%) |
Aug 31, 2017 | 17.42 | 17.46 | 17.15 | 17.18 | 340,364 | -0.18(-1.04%) |
Aug 30, 2017 | 17.13 | 17.42 | 17.05 | 17.36 | 234,974 | +0.31(+1.80%) |
Aug 29, 2017 | 16.54 | 17.07 | 16.45 | 17.05 | 513,226 | +0.24(+1.45%) |
Aug 28, 2017 | 16.86 | 17.04 | 16.73 | 16.81 | 478,125 | -0.01(-0.05%) |
Aug 25, 2017 | 17.19 | 16.74 | 16.82 | 335,865 | +0.04(+0.22%) | |
Aug 24, 2017 | 16.78 | 16.90 | 16.62 | 16.78 | 341,676 | +0.07(+0.43%) |
Aug 23, 2017 | 16.87 | 16.99 | 16.68 | 16.71 | 398,124 | -0.32(-1.91%) |
Aug 22, 2017 | 16.87 | 17.11 | 16.79 | 17.04 | 315,348 | +0.27(+1.62%) |
Aug 21, 2017 | 17.12 | 17.28 | 16.72 | 16.77 | 376,109 | -0.30(-1.75%) |
Aug 18, 2017 | 16.83 | 17.09 | 16.82 | 17.06 | 787,706 | +0.25(+1.50%) |
Aug 17, 2017 | 17.26 | 17.36 | 16.78 | 16.81 | 405,689 | -0.51(-2.97%) |
Aug 16, 2017 | 17.19 | 17.48 | 17.04 | 17.33 | 641,525 | +0.23(+1.37%) |
Aug 15, 2017 | 17.42 | 17.81 | 17.07 | 17.09 | 516,500 | -0.23(-1.30%) |
Aug 14, 2017 | 17.57 | 17.77 | 17.28 | 17.32 | 609,978 | +0.02(+0.10%) |
Aug 11, 2017 | 17.08 | 17.39 | 17.07 | 17.30 | 415,354 | +0.22(+1.27%) |
Aug 10, 2017 | 17.52 | 17.59 | 17.08 | 17.08 | 385,654 | -0.55(-3.12%) |
Aug 09, 2017 | 17.77 | 17.83 | 17.43 | 17.63 | 622,740 | -0.48(-2.64%) |
Aug 08, 2017 | 18.18 | 18.41 | 17.94 | 18.11 | 604,704 | -0.18(-0.99%) |
Aug 07, 2017 | 17.61 | 18.37 | 17.53 | 18.29 | 909,470 | +0.77(+4.38%) |
Aug 04, 2017 | 17.93 | 16.91 | 17.52 | 973,676 | +0.32(+1.84%) | |
Aug 03, 2017 | 17.36 | 17.79 | 17.15 | 17.21 | 882,388 | -0.05(-0.26%) |
Aug 02, 2017 | 19.61 | 19.61 | 17.06 | 17.25 | 1,571,282 | -2.36(-12.02%) |