Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.70 | 20.29 | 19.61 | 20.25 | 3,033,288 | +0.62(+3.14%) |
Oct 30, 2017 | 19.70 | 19.75 | 19.47 | 19.63 | 415,878 | -0.21(-1.08%) |
Oct 27, 2017 | 19.37 | 19.93 | 19.24 | 19.84 | 1,721,760 | +0.57(+2.94%) |
Oct 26, 2017 | 19.52 | 19.60 | 19.26 | 19.28 | 425,050 | -0.21(-1.05%) |
Oct 25, 2017 | 19.54 | 19.73 | 19.35 | 19.48 | 508,681 | -0.03(-0.17%) |
Oct 24, 2017 | 19.54 | 19.65 | 19.48 | 19.52 | 746,628 | -0.04(-0.21%) |
Oct 23, 2017 | 19.65 | 19.75 | 19.51 | 19.56 | 668,467 | +0.04(+0.21%) |
Oct 20, 2017 | 19.65 | 19.72 | 19.47 | 19.52 | 700,303 | +0.01(+0.04%) |
Oct 19, 2017 | 19.59 | 19.63 | 19.41 | 19.51 | 481,033 | -0.13(-0.67%) |
Oct 18, 2017 | 19.59 | 19.79 | 19.56 | 19.64 | 741,030 | +0.09(+0.46%) |
Oct 17, 2017 | 19.73 | 19.74 | 19.45 | 19.55 | 590,438 | -0.18(-0.92%) |
Oct 16, 2017 | 19.64 | 19.86 | 19.49 | 19.73 | 700,180 | +0.10(+0.50%) |
Oct 13, 2017 | 19.69 | 19.99 | 18.78 | 19.63 | 921,033 | +0.00(+0.00%) |
Oct 12, 2017 | 19.64 | 19.64 | 19.22 | 19.63 | 1,376,028 | -0.01(-0.04%) |
Oct 11, 2017 | 19.51 | 19.69 | 19.48 | 19.64 | 960,163 | +0.15(+0.76%) |
Oct 10, 2017 | 19.66 | 19.71 | 19.36 | 19.49 | 973,517 | -0.17(-0.88%) |
Oct 09, 2017 | 19.43 | 19.68 | 19.17 | 19.66 | 929,778 | +0.23(+1.18%) |
Oct 06, 2017 | 19.52 | 19.87 | 19.34 | 19.43 | 1,657,642 | -0.25(-1.29%) |
Oct 05, 2017 | 19.38 | 19.73 | 19.28 | 19.69 | 907,207 | +0.30(+1.53%) |
Oct 04, 2017 | 19.33 | 19.50 | 19.17 | 19.39 | 560,842 | +0.11(+0.55%) |
Oct 03, 2017 | 18.89 | 19.28 | 18.83 | 19.28 | 1,410,153 | +0.30(+1.56%) |
Oct 02, 2017 | 18.91 | 19.05 | 18.64 | 18.99 | 753,322 | -0.05(-0.26%) |
Sep 29, 2017 | 19.06 | 19.12 | 18.90 | 19.04 | 460,579 | -0.03(-0.17%) |
Sep 28, 2017 | 18.96 | 19.22 | 18.89 | 19.07 | 663,282 | +0.11(+0.56%) |
Sep 27, 2017 | 19.13 | 19.18 | 18.96 | 18.96 | 1,152,815 | -0.03(-0.17%) |
Sep 26, 2017 | 19.01 | 19.22 | 18.99 | 19.00 | 563,481 | -0.01(-0.04%) |
Sep 25, 2017 | 19.15 | 19.15 | 18.50 | 19.01 | 1,396,422 | -0.32(-1.66%) |
Sep 22, 2017 | 19.46 | 19.58 | 19.21 | 19.33 | 523,849 | -0.20(-1.01%) |
Sep 21, 2017 | 19.15 | 19.53 | 19.11 | 19.52 | 837,331 | +0.39(+2.02%) |
Sep 20, 2017 | 19.17 | 19.22 | 19.01 | 19.14 | 391,025 | +0.05(+0.26%) |
Sep 19, 2017 | 18.73 | 19.20 | 18.69 | 19.09 | 704,010 | +0.37(+1.98%) |
Sep 18, 2017 | 18.58 | 18.90 | 18.58 | 18.72 | 1,028,307 | +0.13(+0.71%) |
Sep 15, 2017 | 18.65 | 18.95 | 18.50 | 18.59 | 2,871,658 | +0.03(+0.18%) |
Sep 14, 2017 | 18.52 | 18.73 | 18.47 | 18.55 | 752,858 | -0.07(-0.35%) |
Sep 13, 2017 | 18.55 | 18.70 | 18.55 | 18.62 | 748,295 | +0.05(+0.27%) |
Sep 12, 2017 | 18.70 | 18.77 | 18.55 | 18.57 | 838,605 | -0.09(-0.48%) |
Sep 11, 2017 | 18.78 | 18.81 | 18.59 | 18.66 | 729,219 | +0.02(+0.09%) |
Sep 08, 2017 | 18.59 | 18.77 | 18.58 | 18.64 | 571,002 | +0.04(+0.22%) |
Sep 07, 2017 | 18.65 | 18.73 | 18.41 | 18.60 | 777,534 | -0.05(-0.26%) |
Sep 06, 2017 | 18.63 | 18.85 | 18.59 | 18.65 | 829,389 | +0.06(+0.31%) |
Sep 05, 2017 | 18.70 | 18.95 | 18.45 | 18.59 | 946,609 | -0.08(-0.44%) |
Sep 01, 2017 | 18.68 | 18.73 | 18.46 | 18.68 | 1,217,320 | +0.10(+0.53%) |
Aug 31, 2017 | 18.34 | 18.66 | 18.27 | 18.58 | 1,010,810 | +0.35(+1.89%) |
Aug 30, 2017 | 18.24 | 18.27 | 18.05 | 18.23 | 992,747 | +0.04(+0.23%) |
Aug 29, 2017 | 18.07 | 18.26 | 18.07 | 18.19 | 680,414 | -0.02(-0.14%) |
Aug 28, 2017 | 18.30 | 18.38 | 18.08 | 18.22 | 587,901 | -0.03(-0.18%) |
Aug 25, 2017 | 18.20 | 18.33 | 18.11 | 18.25 | 802,750 | +0.08(+0.45%) |
Aug 24, 2017 | 18.09 | 18.19 | 18.05 | 18.17 | 676,997 | +0.18(+1.01%) |
Aug 23, 2017 | 17.95 | 18.09 | 17.95 | 17.99 | 575,816 | -0.15(-0.82%) |
Aug 22, 2017 | 17.95 | 18.24 | 17.95 | 18.13 | 719,577 | +0.23(+1.26%) |
Aug 21, 2017 | 17.85 | 17.99 | 17.71 | 17.91 | 682,766 | +0.11(+0.62%) |
Aug 18, 2017 | 17.66 | 17.96 | 17.65 | 17.80 | 906,282 | -0.02(-0.09%) |
Aug 17, 2017 | 17.88 | 18.09 | 17.75 | 17.81 | 957,200 | -0.19(-1.05%) |
Aug 16, 2017 | 18.21 | 18.29 | 17.97 | 18.00 | 1,168,625 | -0.11(-0.59%) |
Aug 15, 2017 | 18.05 | 18.13 | 17.87 | 18.11 | 1,785,402 | +0.02(+0.09%) |
Aug 14, 2017 | 18.18 | 18.36 | 18.08 | 18.09 | 1,017,790 | +0.01(+0.05%) |
Aug 11, 2017 | 18.22 | 18.31 | 17.60 | 18.08 | 1,239,050 | -0.13(-0.72%) |
Aug 10, 2017 | 18.63 | 18.70 | 18.04 | 18.22 | 2,433,085 | -0.47(-2.50%) |
Aug 09, 2017 | 18.82 | 19.40 | 18.42 | 18.68 | 2,828,822 | -0.70(-3.63%) |
Aug 08, 2017 | 19.62 | 19.62 | 19.30 | 19.39 | 698,220 | -0.16(-0.84%) |
Aug 07, 2017 | 19.62 | 19.80 | 19.41 | 19.55 | 754,962 | -0.14(-0.71%) |
Aug 04, 2017 | 19.31 | 19.70 | 19.31 | 19.69 | 454,000 | +0.43(+2.25%) |
Aug 03, 2017 | 19.40 | 19.64 | 19.23 | 19.26 | 263,468 | -0.09(-0.47%) |
Aug 02, 2017 | 19.56 | 19.67 | 19.20 | 19.35 | 368,300 | -0.20(-1.05%) |