Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.67 | 18.87 | 18.43 | 18.70 | 3,389,661 | -0.02(-0.13%) |
Oct 30, 2017 | 18.16 | 18.81 | 18.12 | 18.72 | 3,265,694 | +0.53(+2.93%) |
Oct 27, 2017 | 18.14 | 18.22 | 17.77 | 18.19 | 2,623,990 | +0.08(+0.44%) |
Oct 26, 2017 | 18.76 | 18.85 | 18.06 | 18.11 | 3,145,076 | -0.64(-3.44%) |
Oct 25, 2017 | 18.82 | 19.02 | 18.43 | 18.75 | 2,137,793 | -0.15(-0.80%) |
Oct 24, 2017 | 18.79 | 19.00 | 18.60 | 18.90 | 2,521,259 | +0.24(+1.28%) |
Oct 23, 2017 | 18.96 | 19.07 | 18.59 | 18.67 | 1,753,367 | -0.37(-1.96%) |
Oct 20, 2017 | 19.04 | 19.24 | 18.83 | 19.04 | 1,558,898 | +0.11(+0.59%) |
Oct 19, 2017 | 18.86 | 19.23 | 18.67 | 18.93 | 2,791,925 | -0.08(-0.42%) |
Oct 18, 2017 | 18.62 | 19.02 | 18.62 | 19.01 | 2,533,769 | +0.41(+2.22%) |
Oct 17, 2017 | 19.06 | 19.06 | 18.46 | 18.59 | 3,570,640 | -0.50(-2.63%) |
Oct 16, 2017 | 18.82 | 19.12 | 18.73 | 19.10 | 1,787,875 | +0.30(+1.61%) |
Oct 13, 2017 | 18.62 | 18.93 | 18.44 | 18.79 | 2,093,437 | +0.18(+0.94%) |
Oct 12, 2017 | 18.75 | 18.86 | 18.46 | 18.62 | 1,795,645 | -0.25(-1.31%) |
Oct 11, 2017 | 19.13 | 19.14 | 18.83 | 18.86 | 1,358,954 | -0.23(-1.21%) |
Oct 10, 2017 | 19.44 | 19.48 | 19.02 | 19.10 | 1,923,906 | -0.26(-1.36%) |
Oct 09, 2017 | 19.58 | 19.71 | 19.21 | 19.36 | 2,407,239 | -0.22(-1.14%) |
Oct 06, 2017 | 19.61 | 19.82 | 19.26 | 19.58 | 3,915,998 | -0.02(-0.12%) |
Oct 05, 2017 | 19.63 | 19.86 | 19.38 | 19.60 | 3,902,167 | +0.31(+1.61%) |
Oct 04, 2017 | 19.69 | 19.71 | 19.18 | 19.29 | 2,163,214 | -0.37(-1.86%) |
Oct 03, 2017 | 19.41 | 20.02 | 19.19 | 19.66 | 3,398,433 | +0.31(+1.60%) |
Oct 02, 2017 | 19.48 | 19.69 | 19.10 | 19.35 | 2,257,258 | -0.18(-0.94%) |
Sep 29, 2017 | 19.58 | 19.72 | 19.24 | 19.53 | 2,240,713 | -0.01(-0.04%) |
Sep 28, 2017 | 19.28 | 19.70 | 19.09 | 19.54 | 1,842,536 | +0.22(+1.15%) |
Sep 27, 2017 | 19.23 | 19.83 | 19.11 | 19.32 | 2,780,055 | -0.29(-1.50%) |
Sep 26, 2017 | 18.86 | 19.69 | 18.80 | 19.61 | 4,934,070 | +1.11(+6.02%) |
Sep 25, 2017 | 18.62 | 18.71 | 18.33 | 18.50 | 1,682,203 | -0.17(-0.90%) |
Sep 22, 2017 | 18.71 | 18.82 | 18.43 | 18.67 | 1,591,155 | -0.08(-0.42%) |
Sep 21, 2017 | 19.00 | 19.17 | 18.67 | 18.75 | 2,415,331 | -0.25(-1.34%) |
Sep 20, 2017 | 19.19 | 19.29 | 18.55 | 19.00 | 5,142,533 | +1.14(+6.37%) |
Sep 19, 2017 | 18.12 | 18.20 | 17.80 | 17.86 | 2,291,349 | -0.29(-1.58%) |
Sep 18, 2017 | 17.77 | 18.41 | 17.66 | 18.15 | 2,708,799 | +0.45(+2.56%) |
Sep 15, 2017 | 17.15 | 18.02 | 17.03 | 17.69 | 5,755,749 | +0.57(+3.35%) |
Sep 14, 2017 | 16.95 | 17.24 | 16.79 | 17.12 | 2,354,261 | +0.13(+0.75%) |
Sep 13, 2017 | 16.76 | 17.21 | 16.62 | 16.99 | 3,732,796 | +0.23(+1.38%) |
Sep 12, 2017 | 16.42 | 16.91 | 16.14 | 16.76 | 2,490,082 | +0.41(+2.53%) |
Sep 11, 2017 | 16.05 | 16.68 | 15.97 | 16.35 | 2,849,240 | +0.37(+2.29%) |
Sep 08, 2017 | 16.36 | 16.38 | 15.91 | 15.98 | 1,204,924 | -0.36(-2.19%) |
Sep 07, 2017 | 16.42 | 16.52 | 16.31 | 16.34 | 945,781 | -0.07(-0.44%) |
Sep 06, 2017 | 16.60 | 16.27 | 16.41 | 1,660,392 | +0.10(+0.63%) | |
Sep 05, 2017 | 16.35 | 16.45 | 16.09 | 16.31 | 1,579,255 | -0.03(-0.20%) |
Sep 01, 2017 | 16.26 | 16.63 | 16.26 | 16.34 | 1,319,531 | +0.14(+0.83%) |
Aug 31, 2017 | 16.41 | 16.55 | 16.20 | 16.21 | 2,306,322 | -0.18(-1.12%) |
Aug 30, 2017 | 16.14 | 16.41 | 16.09 | 16.39 | 1,437,155 | +0.21(+1.28%) |
Aug 29, 2017 | 15.76 | 16.21 | 15.63 | 16.18 | 2,867,541 | +0.44(+2.78%) |
Aug 28, 2017 | 16.20 | 16.20 | 15.73 | 15.75 | 2,374,767 | -0.49(-2.99%) |
Aug 25, 2017 | 16.09 | 16.25 | 15.97 | 16.23 | 1,665,340 | +0.15(+0.94%) |
Aug 24, 2017 | 15.80 | 16.10 | 15.63 | 16.08 | 1,647,475 | +0.32(+2.02%) |
Aug 23, 2017 | 15.81 | 15.94 | 15.67 | 15.76 | 1,549,377 | -0.16(-1.00%) |
Aug 22, 2017 | 15.93 | 16.10 | 15.83 | 15.92 | 1,426,801 | -0.01(-0.05%) |
Aug 21, 2017 | 15.88 | 16.02 | 15.69 | 15.93 | 1,882,610 | +0.02(+0.10%) |
Aug 18, 2017 | 15.98 | 16.06 | 15.75 | 15.91 | 1,745,382 | -0.02(-0.15%) |
Aug 17, 2017 | 15.93 | 16.21 | 15.84 | 15.94 | 2,046,228 | +0.02(+0.10%) |
Aug 16, 2017 | 15.79 | 15.97 | 15.72 | 15.92 | 1,695,407 | +0.13(+0.81%) |
Aug 15, 2017 | 15.68 | 15.86 | 15.40 | 15.79 | 2,501,652 | +0.13(+0.81%) |
Aug 14, 2017 | 15.67 | 15.80 | 15.57 | 15.67 | 1,243,715 | +0.17(+1.08%) |
Aug 11, 2017 | 15.42 | 15.78 | 15.36 | 15.50 | 887,512 | -0.09(-0.56%) |
Aug 10, 2017 | 15.79 | 15.82 | 15.36 | 15.59 | 2,281,024 | -0.19(-1.21%) |
Aug 09, 2017 | 15.83 | 16.00 | 15.66 | 15.78 | 1,979,567 | -0.02(-0.15%) |
Aug 08, 2017 | 15.80 | 15.92 | 15.68 | 15.80 | 2,749,913 | -0.20(-1.28%) |
Aug 07, 2017 | 16.07 | 16.31 | 15.93 | 16.01 | 2,123,106 | -0.02(-0.15%) |
Aug 04, 2017 | 16.20 | 16.26 | 15.97 | 16.03 | 1,674,759 | -0.13(-0.83%) |
Aug 03, 2017 | 16.68 | 16.75 | 16.12 | 16.16 | 2,619,051 | -0.49(-2.93%) |
Aug 02, 2017 | 16.87 | 16.94 | 16.23 | 16.65 | 4,315,512 | -0.25(-1.49%) |