Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.64 | 19.87 | 19.64 | 19.85 | 15,408 | +0.15(+0.75%) |
Oct 30, 2017 | 19.63 | 19.70 | 19.57 | 19.70 | 39,462 | +0.06(+0.31%) |
Oct 27, 2017 | 19.62 | 19.64 | 19.59 | 19.64 | 9,502 | +0.03(+0.15%) |
Oct 26, 2017 | 19.77 | 19.77 | 19.61 | 19.61 | 4,074 | +0.05(+0.26%) |
Oct 25, 2017 | 19.53 | 19.61 | 19.48 | 19.56 | 19,060 | -0.34(-1.71%) |
Oct 24, 2017 | 19.58 | 20.06 | 19.58 | 19.90 | 15,793 | +0.38(+1.95%) |
Oct 23, 2017 | 19.58 | 19.62 | 19.44 | 19.52 | 15,779 | -0.16(-0.81%) |
Oct 20, 2017 | 19.68 | 19.73 | 19.64 | 19.68 | 12,878 | -0.37(-1.85%) |
Oct 19, 2017 | 19.97 | 20.05 | 19.89 | 20.05 | 6,045 | -0.25(-1.23%) |
Oct 18, 2017 | 20.21 | 20.34 | 20.21 | 20.30 | 4,847 | +0.18(+0.89%) |
Oct 17, 2017 | 20.11 | 20.14 | 20.10 | 20.12 | 1,670 | +0.07(+0.35%) |
Oct 16, 2017 | 20.09 | 20.10 | 20.04 | 20.05 | 3,707 | +0.10(+0.50%) |
Oct 13, 2017 | 20.01 | 20.06 | 19.95 | 19.95 | 13,335 | +0.00(+0.00%) |
Oct 12, 2017 | 19.92 | 20.02 | 19.90 | 19.95 | 11,069 | -0.23(-1.14%) |
Oct 11, 2017 | 20.09 | 20.18 | 20.05 | 20.18 | 10,803 | +0.04(+0.22%) |
Oct 10, 2017 | 20.03 | 20.19 | 20.03 | 20.14 | 12,016 | +0.03(+0.12%) |
Oct 09, 2017 | 20.00 | 20.11 | 20.00 | 20.11 | 4,564 | -0.13(-0.64%) |
Oct 06, 2017 | 20.18 | 20.24 | 20.09 | 20.24 | 4,403 | +0.23(+1.15%) |
Oct 05, 2017 | 20.13 | 20.13 | 19.94 | 20.01 | 4,718 | -0.07(-0.35%) |
Oct 04, 2017 | 20.04 | 20.10 | 20.02 | 20.08 | 3,621 | +0.28(+1.41%) |
Oct 03, 2017 | 19.77 | 19.81 | 19.72 | 19.80 | 5,105 | +0.14(+0.71%) |
Oct 02, 2017 | 19.46 | 19.66 | 19.46 | 19.66 | 9,890 | +0.01(+0.05%) |
Sep 29, 2017 | 19.51 | 19.65 | 19.50 | 19.65 | 8,443 | +0.30(+1.55%) |
Sep 28, 2017 | 19.35 | 19.37 | 19.27 | 19.35 | 14,999 | +0.00(+0.00%) |
Sep 27, 2017 | 19.29 | 19.35 | 19.19 | 19.35 | 6,922 | +0.03(+0.16%) |
Sep 26, 2017 | 19.37 | 19.40 | 19.30 | 19.32 | 23,798 | +0.08(+0.42%) |
Sep 25, 2017 | 19.30 | 19.31 | 19.21 | 19.24 | 6,089 | -0.27(-1.38%) |
Sep 22, 2017 | 19.46 | 19.52 | 19.45 | 19.51 | 6,640 | -0.02(-0.10%) |
Sep 21, 2017 | 19.55 | 19.64 | 19.52 | 19.53 | 10,754 | +0.09(+0.46%) |
Sep 20, 2017 | 19.48 | 19.55 | 19.27 | 19.44 | 30,035 | -0.04(-0.21%) |
Sep 19, 2017 | 19.48 | 19.48 | 19.39 | 19.48 | 5,642 | +0.25(+1.30%) |
Sep 18, 2017 | 19.25 | 19.28 | 19.16 | 19.23 | 8,309 | +0.05(+0.28%) |
Sep 15, 2017 | 18.98 | 19.23 | 18.98 | 19.18 | 7,596 | +0.36(+1.90%) |
Sep 14, 2017 | 18.71 | 18.82 | 18.71 | 18.82 | 4,451 | +0.22(+1.18%) |
Sep 13, 2017 | 18.70 | 18.72 | 18.55 | 18.60 | 15,124 | -0.19(-1.01%) |
Sep 12, 2017 | 18.77 | 18.86 | 18.69 | 18.79 | 8,207 | +0.29(+1.59%) |
Sep 11, 2017 | 18.43 | 18.54 | 18.43 | 18.50 | 11,597 | -0.04(-0.24%) |
Sep 08, 2017 | 18.49 | 18.57 | 18.45 | 18.54 | 8,791 | +0.07(+0.38%) |
Sep 07, 2017 | 18.68 | 18.69 | 18.47 | 18.47 | 7,073 | +0.01(+0.04%) |
Sep 06, 2017 | 18.44 | 18.48 | 18.35 | 18.46 | 14,255 | +0.69(+3.89%) |
Sep 05, 2017 | 17.85 | 17.86 | 17.70 | 17.77 | 24,833 | +0.02(+0.11%) |
Sep 01, 2017 | 17.77 | 17.77 | 17.65 | 17.75 | 6,393 | +0.05(+0.28%) |
Aug 31, 2017 | 17.64 | 17.74 | 17.63 | 17.70 | 9,617 | +0.06(+0.34%) |
Aug 30, 2017 | 17.75 | 17.77 | 17.64 | 17.64 | 8,332 | -0.23(-1.28%) |
Aug 29, 2017 | 17.74 | 17.89 | 17.74 | 17.87 | 11,905 | -0.14(-0.78%) |
Aug 28, 2017 | 17.96 | 18.03 | 17.95 | 18.01 | 3,935 | +0.08(+0.45%) |
Aug 25, 2017 | 17.81 | 17.95 | 17.81 | 17.93 | 7,987 | +0.16(+0.89%) |
Aug 24, 2017 | 17.88 | 17.88 | 17.73 | 17.77 | 7,055 | +0.01(+0.06%) |
Aug 23, 2017 | 17.79 | 17.82 | 17.74 | 17.76 | 7,771 | +0.07(+0.40%) |
Aug 22, 2017 | 17.67 | 17.73 | 17.67 | 17.69 | 8,214 | +0.09(+0.51%) |
Aug 21, 2017 | 17.52 | 17.73 | 17.52 | 17.60 | 36,885 | -0.13(-0.73%) |
Aug 18, 2017 | 17.65 | 17.78 | 17.61 | 17.73 | 8,443 | +0.02(+0.12%) |
Aug 17, 2017 | 17.82 | 17.86 | 17.71 | 17.71 | 10,386 | -0.27(-1.51%) |
Aug 16, 2017 | 17.95 | 17.99 | 17.81 | 17.98 | 7,059 | +0.15(+0.84%) |
Aug 15, 2017 | 17.81 | 17.83 | 17.70 | 17.83 | 8,283 | +0.08(+0.44%) |
Aug 14, 2017 | 17.85 | 17.86 | 17.69 | 17.75 | 4,635 | +0.12(+0.69%) |
Aug 11, 2017 | 17.57 | 17.65 | 17.46 | 17.63 | 10,818 | -0.01(-0.06%) |
Aug 10, 2017 | 17.57 | 17.68 | 17.57 | 17.64 | 5,982 | -0.14(-0.79%) |
Aug 09, 2017 | 17.62 | 17.78 | 17.61 | 17.78 | 7,843 | +0.03(+0.17%) |
Aug 08, 2017 | 17.91 | 17.92 | 17.75 | 17.75 | 12,056 | -0.16(-0.89%) |
Aug 07, 2017 | 17.89 | 17.92 | 17.86 | 17.91 | 6,044 | +0.14(+0.79%) |
Aug 04, 2017 | 17.85 | 17.88 | 17.76 | 17.77 | 6,747 | -0.12(-0.70%) |
Aug 03, 2017 | 17.97 | 17.97 | 17.89 | 17.89 | 4,730 | -0.04(-0.22%) |
Aug 02, 2017 | 18.02 | 18.07 | 17.92 | 17.93 | 290,411 | -0.14(-0.80%) |