Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.26 | 20.70 | 20.12 | 20.66 | 172,634 | +0.36(+1.77%) |
Oct 30, 2017 | 20.10 | 20.32 | 19.57 | 20.30 | 185,056 | +0.06(+0.30%) |
Oct 27, 2017 | 20.40 | 20.46 | 19.66 | 20.24 | 271,952 | -0.18(-0.88%) |
Oct 26, 2017 | 20.30 | 20.65 | 20.19 | 20.42 | 151,010 | +0.17(+0.84%) |
Oct 25, 2017 | 20.22 | 20.38 | 20.07 | 20.25 | 85,492 | -0.01(-0.05%) |
Oct 24, 2017 | 20.48 | 20.48 | 19.96 | 20.26 | 164,088 | -0.09(-0.44%) |
Oct 23, 2017 | 19.95 | 20.37 | 19.86 | 20.35 | 185,702 | +0.42(+2.11%) |
Oct 20, 2017 | 19.66 | 19.95 | 19.65 | 19.93 | 127,910 | +0.36(+1.84%) |
Oct 19, 2017 | 19.03 | 19.57 | 18.93 | 19.57 | 201,148 | +0.49(+2.57%) |
Oct 18, 2017 | 19.45 | 20.28 | 19.01 | 19.08 | 202,319 | -0.20(-1.04%) |
Oct 17, 2017 | 19.26 | 19.40 | 19.08 | 19.28 | 94,542 | +0.06(+0.31%) |
Oct 16, 2017 | 19.05 | 19.88 | 18.97 | 19.22 | 109,734 | +0.26(+1.37%) |
Oct 13, 2017 | 19.61 | 19.77 | 18.65 | 18.96 | 322,385 | -0.62(-3.17%) |
Oct 12, 2017 | 19.85 | 19.85 | 19.35 | 19.58 | 629,555 | -0.31(-1.56%) |
Oct 11, 2017 | 20.35 | 20.45 | 19.66 | 19.89 | 113,728 | -0.44(-2.16%) |
Oct 10, 2017 | 20.40 | 20.73 | 20.21 | 20.33 | 115,171 | -0.01(-0.05%) |
Oct 09, 2017 | 20.60 | 20.68 | 20.21 | 20.34 | 90,132 | -0.16(-0.78%) |
Oct 06, 2017 | 20.60 | 20.70 | 20.35 | 20.50 | 64,529 | -0.15(-0.73%) |
Oct 05, 2017 | 20.48 | 20.73 | 20.39 | 20.65 | 82,997 | +0.32(+1.60%) |
Oct 04, 2017 | 20.62 | 20.75 | 20.21 | 20.32 | 96,389 | -0.32(-1.57%) |
Oct 03, 2017 | 20.57 | 20.73 | 20.45 | 20.65 | 106,276 | +0.04(+0.19%) |
Oct 02, 2017 | 20.19 | 20.62 | 19.91 | 20.61 | 160,943 | +0.32(+1.58%) |
Sep 29, 2017 | 20.18 | 20.52 | 20.16 | 20.29 | 81,550 | +0.05(+0.25%) |
Sep 28, 2017 | 20.26 | 20.54 | 20.07 | 20.24 | 89,341 | -0.07(-0.34%) |
Sep 27, 2017 | 20.50 | 20.60 | 20.04 | 20.31 | 109,945 | -0.07(-0.34%) |
Sep 26, 2017 | 19.73 | 20.42 | 19.71 | 20.38 | 345,101 | +0.67(+3.40%) |
Sep 25, 2017 | 19.68 | 19.80 | 19.39 | 19.71 | 99,765 | +0.09(+0.46%) |
Sep 22, 2017 | 19.84 | 19.96 | 19.53 | 19.62 | 98,285 | -0.15(-0.76%) |
Sep 21, 2017 | 19.45 | 19.86 | 19.34 | 19.77 | 134,434 | +0.38(+1.96%) |
Sep 20, 2017 | 19.28 | 19.46 | 19.21 | 19.39 | 132,366 | +0.03(+0.15%) |
Sep 19, 2017 | 19.48 | 19.48 | 19.16 | 19.36 | 120,842 | -0.10(-0.51%) |
Sep 18, 2017 | 19.50 | 19.55 | 19.33 | 19.46 | 119,634 | +0.06(+0.31%) |
Sep 15, 2017 | 19.20 | 19.49 | 19.09 | 19.40 | 236,701 | +0.18(+0.94%) |
Sep 14, 2017 | 19.40 | 19.40 | 19.04 | 19.22 | 94,075 | -0.21(-1.06%) |
Sep 13, 2017 | 19.26 | 19.61 | 19.17 | 19.43 | 256,334 | +0.14(+0.70%) |
Sep 12, 2017 | 19.18 | 19.43 | 18.95 | 19.29 | 126,797 | +0.10(+0.52%) |
Sep 11, 2017 | 19.47 | 19.60 | 19.02 | 19.19 | 184,617 | -0.11(-0.57%) |
Sep 08, 2017 | 19.46 | 19.84 | 19.03 | 19.30 | 314,295 | -0.20(-1.03%) |
Sep 07, 2017 | 20.10 | 20.10 | 19.30 | 19.50 | 340,457 | -0.56(-2.79%) |
Sep 06, 2017 | 21.25 | 21.77 | 19.61 | 20.06 | 1,126,989 | +0.31(+1.57%) |
Sep 05, 2017 | 20.13 | 20.19 | 19.65 | 19.75 | 394,294 | -0.22(-1.10%) |
Sep 01, 2017 | 19.58 | 20.06 | 19.55 | 19.97 | 275,928 | +0.38(+1.94%) |
Aug 31, 2017 | 19.69 | 19.87 | 19.42 | 19.59 | 153,346 | -0.09(-0.46%) |
Aug 30, 2017 | 19.69 | 20.01 | 19.67 | 19.68 | 187,992 | +0.04(+0.20%) |
Aug 29, 2017 | 20.32 | 20.56 | 19.50 | 19.64 | 284,308 | -0.77(-3.77%) |
Aug 28, 2017 | 20.58 | 20.72 | 20.37 | 20.41 | 207,815 | -0.16(-0.78%) |
Aug 25, 2017 | 20.20 | 20.69 | 20.02 | 20.57 | 154,298 | +0.43(+2.14%) |
Aug 24, 2017 | 20.16 | 21.07 | 19.82 | 20.14 | 204,212 | +0.12(+0.60%) |
Aug 23, 2017 | 19.54 | 20.37 | 19.27 | 20.02 | 528,127 | -0.49(-2.39%) |
Aug 22, 2017 | 19.25 | 20.68 | 19.22 | 20.51 | 436,713 | +1.26(+6.55%) |
Aug 21, 2017 | 19.19 | 19.34 | 19.00 | 19.25 | 566,934 | +0.03(+0.16%) |
Aug 18, 2017 | 18.84 | 19.26 | 18.70 | 19.22 | 277,486 | +0.26(+1.37%) |
Aug 17, 2017 | 19.00 | 19.20 | 18.75 | 18.96 | 170,297 | -0.12(-0.63%) |
Aug 16, 2017 | 18.72 | 19.15 | 18.55 | 19.08 | 72,375 | +0.32(+1.71%) |
Aug 15, 2017 | 18.95 | 19.00 | 18.29 | 18.76 | 229,761 | -0.19(-1.00%) |
Aug 14, 2017 | 19.06 | 19.23 | 18.92 | 18.95 | 97,204 | -0.06(-0.32%) |
Aug 11, 2017 | 18.82 | 19.26 | 18.82 | 19.01 | 98,391 | +0.12(+0.64%) |
Aug 10, 2017 | 18.95 | 19.00 | 18.56 | 18.89 | 109,732 | -0.20(-1.05%) |
Aug 09, 2017 | 19.04 | 19.29 | 18.82 | 19.09 | 97,372 | -0.13(-0.68%) |
Aug 08, 2017 | 19.42 | 19.67 | 19.13 | 19.22 | 132,525 | -0.22(-1.13%) |
Aug 07, 2017 | 19.40 | 19.62 | 19.28 | 19.44 | 110,611 | +0.04(+0.21%) |
Aug 04, 2017 | 19.22 | 19.53 | 19.08 | 19.40 | 147,477 | +0.17(+0.88%) |
Aug 03, 2017 | 19.40 | 19.60 | 19.06 | 19.23 | 132,464 | -0.11(-0.57%) |
Aug 02, 2017 | 19.31 | 19.58 | 18.64 | 19.34 | 133,355 | +0.01(+0.05%) |