Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.30 | 18.42 | 18.28 | 18.40 | 1,644,496 | +0.00(+0.00%) |
Oct 30, 2017 | 18.55 | 18.67 | 18.25 | 18.40 | 3,160,098 | -0.28(-1.47%) |
Oct 27, 2017 | 18.60 | 18.71 | 18.35 | 18.67 | 2,004,642 | +0.05(+0.25%) |
Oct 26, 2017 | 18.23 | 18.80 | 17.94 | 18.63 | 2,709,429 | -0.20(-1.07%) |
Oct 25, 2017 | 19.04 | 19.05 | 18.46 | 18.83 | 3,541,069 | -0.21(-1.11%) |
Oct 24, 2017 | 18.79 | 19.05 | 18.73 | 19.04 | 3,484,160 | +0.35(+1.87%) |
Oct 23, 2017 | 18.72 | 18.84 | 18.62 | 18.69 | 3,408,255 | -0.01(-0.05%) |
Oct 20, 2017 | 18.76 | 18.86 | 18.70 | 18.70 | 1,485,601 | +0.02(+0.10%) |
Oct 19, 2017 | 18.47 | 18.86 | 18.44 | 18.68 | 2,718,477 | +0.13(+0.69%) |
Oct 18, 2017 | 18.58 | 18.80 | 18.53 | 18.55 | 1,747,148 | +0.04(+0.20%) |
Oct 17, 2017 | 18.57 | 18.57 | 18.40 | 18.52 | 844,009 | -0.02(-0.10%) |
Oct 16, 2017 | 18.63 | 18.79 | 18.52 | 18.54 | 2,377,545 | +0.27(+1.46%) |
Oct 13, 2017 | 18.40 | 18.41 | 18.21 | 18.27 | 1,994,063 | -0.11(-0.60%) |
Oct 12, 2017 | 18.60 | 18.60 | 18.35 | 18.38 | 1,412,408 | -0.19(-1.04%) |
Oct 11, 2017 | 18.49 | 18.58 | 18.39 | 18.57 | 1,570,692 | -0.01(-0.05%) |
Oct 10, 2017 | 18.59 | 18.64 | 18.46 | 18.58 | 1,910,365 | +0.05(+0.25%) |
Oct 09, 2017 | 18.65 | 18.72 | 18.40 | 18.54 | 2,080,114 | -0.09(-0.49%) |
Oct 06, 2017 | 18.76 | 18.87 | 18.56 | 18.63 | 2,091,574 | -0.18(-0.98%) |
Oct 05, 2017 | 18.70 | 18.94 | 18.70 | 18.81 | 2,812,576 | +0.13(+0.69%) |
Oct 04, 2017 | 18.59 | 18.76 | 18.53 | 18.68 | 2,116,001 | +0.07(+0.39%) |
Oct 03, 2017 | 18.56 | 18.70 | 18.44 | 18.61 | 1,443,201 | +0.05(+0.25%) |
Oct 02, 2017 | 18.65 | 18.73 | 18.34 | 18.56 | 9,056,732 | -0.09(-0.49%) |
Sep 29, 2017 | 18.40 | 18.75 | 18.37 | 18.65 | 5,176,040 | +0.31(+1.70%) |
Sep 28, 2017 | 18.27 | 18.40 | 18.20 | 18.34 | 1,617,657 | +0.07(+0.40%) |
Sep 27, 2017 | 18.33 | 18.40 | 18.11 | 18.27 | 2,565,811 | +0.10(+0.56%) |
Sep 26, 2017 | 18.11 | 18.28 | 18.08 | 18.17 | 4,670,353 | +0.08(+0.46%) |
Sep 25, 2017 | 18.09 | 18.36 | 18.00 | 18.09 | 5,013,223 | -0.02(-0.10%) |
Sep 22, 2017 | 17.60 | 18.14 | 17.58 | 18.10 | 4,905,696 | +0.39(+2.18%) |
Sep 21, 2017 | 17.68 | 17.80 | 17.59 | 17.72 | 4,443,544 | +0.05(+0.31%) |
Sep 20, 2017 | 17.49 | 17.74 | 17.45 | 17.66 | 3,718,806 | +0.15(+0.84%) |
Sep 19, 2017 | 17.43 | 17.53 | 17.33 | 17.52 | 3,649,403 | +0.14(+0.79%) |
Sep 18, 2017 | 17.48 | 17.66 | 17.31 | 17.38 | 3,771,893 | +0.01(+0.05%) |
Sep 15, 2017 | 17.10 | 17.39 | 17.10 | 17.37 | 3,725,049 | +0.21(+1.23%) |
Sep 14, 2017 | 17.01 | 17.29 | 16.98 | 17.16 | 3,150,322 | +0.11(+0.65%) |
Sep 13, 2017 | 17.14 | 17.30 | 16.76 | 17.05 | 3,882,581 | -0.17(-0.96%) |
Sep 12, 2017 | 17.20 | 17.41 | 17.13 | 17.21 | 3,373,919 | +0.09(+0.54%) |
Sep 11, 2017 | 16.87 | 17.23 | 16.84 | 17.12 | 3,777,030 | +0.46(+2.75%) |
Sep 08, 2017 | 16.74 | 16.84 | 16.59 | 16.66 | 3,048,937 | -0.09(-0.55%) |
Sep 07, 2017 | 16.84 | 16.89 | 16.63 | 16.76 | 3,778,463 | -0.05(-0.33%) |
Sep 06, 2017 | 16.98 | 17.00 | 16.65 | 16.81 | 3,785,071 | -0.04(-0.22%) |
Sep 05, 2017 | 17.35 | 17.42 | 16.64 | 16.85 | 4,953,281 | -0.57(-3.27%) |
Sep 01, 2017 | 17.53 | 17.54 | 17.39 | 17.42 | 4,300,222 | -0.03(-0.16%) |
Aug 31, 2017 | 17.46 | 17.54 | 17.25 | 17.44 | 3,772,838 | +0.06(+0.32%) |
Aug 30, 2017 | 16.92 | 17.53 | 16.92 | 17.39 | 5,555,076 | +0.47(+2.77%) |
Aug 29, 2017 | 16.86 | 16.98 | 16.81 | 16.92 | 3,066,949 | -0.19(-1.13%) |
Aug 28, 2017 | 17.04 | 17.20 | 16.91 | 17.11 | 3,624,220 | +0.19(+1.14%) |
Aug 25, 2017 | 16.89 | 17.05 | 16.76 | 16.92 | 3,011,582 | +0.11(+0.65%) |
Aug 24, 2017 | 17.13 | 17.15 | 16.77 | 16.81 | 2,724,514 | -0.23(-1.35%) |
Aug 23, 2017 | 17.03 | 17.12 | 16.98 | 17.04 | 2,704,691 | -0.06(-0.38%) |
Aug 22, 2017 | 16.95 | 17.13 | 16.82 | 17.10 | 6,698,515 | +0.46(+2.76%) |
Aug 21, 2017 | 16.62 | 16.82 | 16.56 | 16.65 | 2,963,067 | +0.00(+0.00%) |
Aug 18, 2017 | 16.62 | 16.86 | 16.48 | 16.65 | 3,821,536 | +0.10(+0.61%) |
Aug 17, 2017 | 16.86 | 16.90 | 16.49 | 16.54 | 3,883,582 | -0.32(-1.90%) |
Aug 16, 2017 | 17.00 | 17.15 | 16.81 | 16.87 | 2,537,362 | -0.07(-0.43%) |
Aug 15, 2017 | 17.16 | 17.20 | 16.78 | 16.94 | 3,309,316 | -0.17(-0.97%) |
Aug 14, 2017 | 17.01 | 17.31 | 17.01 | 17.10 | 3,167,401 | +0.28(+1.64%) |
Aug 11, 2017 | 16.93 | 17.02 | 16.65 | 16.83 | 4,075,202 | -0.15(-0.86%) |
Aug 10, 2017 | 17.48 | 17.54 | 16.97 | 16.98 | 3,722,773 | -0.57(-3.24%) |
Aug 09, 2017 | 17.90 | 17.90 | 17.43 | 17.54 | 3,445,888 | -0.37(-2.05%) |
Aug 08, 2017 | 17.89 | 18.14 | 17.88 | 17.91 | 3,198,073 | +0.02(+0.10%) |
Aug 07, 2017 | 17.95 | 18.05 | 17.86 | 17.89 | 3,574,696 | -0.02(-0.10%) |
Aug 04, 2017 | 17.87 | 18.09 | 17.87 | 17.91 | 3,116,144 | +0.11(+0.62%) |
Aug 03, 2017 | 17.65 | 17.96 | 17.65 | 17.80 | 4,295,490 | +0.05(+0.26%) |
Aug 02, 2017 | 17.87 | 17.96 | 17.73 | 17.76 | 4,477,295 | -0.10(-0.57%) |