Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.12 | 19.24 | 18.80 | 18.88 | 1,905,113 | -0.43(-2.22%) |
Oct 30, 2017 | 18.73 | 19.41 | 18.73 | 19.30 | 3,449,551 | +0.47(+2.51%) |
Oct 27, 2017 | 18.43 | 18.90 | 18.35 | 18.83 | 2,817,898 | +0.30(+1.62%) |
Oct 26, 2017 | 18.70 | 18.86 | 18.49 | 18.53 | 2,933,149 | -0.22(-1.16%) |
Oct 25, 2017 | 18.76 | 18.89 | 18.49 | 18.75 | 2,996,348 | +0.00(+0.00%) |
Oct 24, 2017 | 19.02 | 19.07 | 18.72 | 18.75 | 4,482,651 | -0.36(-1.86%) |
Oct 23, 2017 | 18.80 | 19.20 | 18.68 | 19.10 | 3,575,125 | +0.07(+0.38%) |
Oct 20, 2017 | 18.68 | 19.04 | 18.64 | 19.03 | 2,775,403 | +0.24(+1.26%) |
Oct 19, 2017 | 18.35 | 18.82 | 18.33 | 18.80 | 3,131,357 | +0.59(+3.25%) |
Oct 18, 2017 | 18.04 | 18.27 | 18.03 | 18.20 | 1,823,028 | +0.10(+0.55%) |
Oct 17, 2017 | 18.07 | 18.16 | 17.98 | 18.10 | 1,552,444 | -0.10(-0.55%) |
Oct 16, 2017 | 18.52 | 18.55 | 18.12 | 18.20 | 1,822,144 | -0.29(-1.58%) |
Oct 13, 2017 | 18.52 | 18.61 | 18.34 | 18.49 | 2,045,086 | +0.07(+0.40%) |
Oct 12, 2017 | 18.31 | 18.52 | 18.14 | 18.42 | 1,807,855 | +0.11(+0.60%) |
Oct 11, 2017 | 18.34 | 18.45 | 17.97 | 18.31 | 2,212,565 | +0.05(+0.25%) |
Oct 10, 2017 | 18.30 | 18.46 | 18.19 | 18.27 | 3,404,174 | +0.04(+0.20%) |
Oct 09, 2017 | 18.20 | 18.24 | 18.02 | 18.23 | 1,283,629 | +0.11(+0.60%) |
Oct 06, 2017 | 17.92 | 18.12 | 17.59 | 18.12 | 2,410,179 | +0.14(+0.76%) |
Oct 05, 2017 | 17.84 | 18.08 | 17.80 | 17.99 | 2,974,683 | +0.07(+0.41%) |
Oct 04, 2017 | 17.68 | 17.94 | 17.68 | 17.91 | 2,471,235 | +0.22(+1.23%) |
Oct 03, 2017 | 17.65 | 17.73 | 17.57 | 17.69 | 2,489,031 | +0.08(+0.47%) |
Oct 02, 2017 | 17.34 | 17.65 | 17.33 | 17.61 | 2,498,599 | +0.24(+1.36%) |
Sep 29, 2017 | 17.55 | 17.65 | 17.37 | 17.38 | 2,335,371 | -0.14(-0.78%) |
Sep 28, 2017 | 17.39 | 17.58 | 17.38 | 17.51 | 1,822,750 | +0.10(+0.58%) |
Sep 27, 2017 | 17.47 | 17.41 | 3,013,533 | +0.02(+0.10%) | ||
Sep 26, 2017 | 17.40 | 17.53 | 17.38 | 17.39 | 2,238,611 | -0.14(-0.78%) |
Sep 25, 2017 | 17.43 | 17.68 | 17.37 | 17.53 | 2,367,020 | +0.03(+0.16%) |
Sep 22, 2017 | 17.45 | 17.51 | 17.38 | 17.50 | 1,714,557 | +0.15(+0.84%) |
Sep 21, 2017 | 17.13 | 17.52 | 17.08 | 17.36 | 2,203,042 | +0.00(+0.00%) |
Sep 20, 2017 | 17.73 | 17.92 | 17.18 | 17.36 | 3,187,950 | -0.32(-1.80%) |
Sep 19, 2017 | 17.66 | 17.84 | 17.57 | 17.68 | 2,248,951 | +0.13(+0.73%) |
Sep 18, 2017 | 17.58 | 17.65 | 17.26 | 17.55 | 3,770,435 | -0.28(-1.58%) |
Sep 15, 2017 | 18.12 | 18.12 | 17.69 | 17.83 | 3,924,346 | -0.23(-1.26%) |
Sep 14, 2017 | 18.11 | 18.15 | 17.90 | 18.06 | 2,339,242 | -0.12(-0.65%) |
Sep 13, 2017 | 18.77 | 18.80 | 18.14 | 18.18 | 2,983,719 | -0.65(-3.43%) |
Sep 12, 2017 | 18.59 | 18.89 | 18.57 | 18.82 | 2,327,377 | +0.15(+0.78%) |
Sep 11, 2017 | 18.62 | 18.89 | 18.58 | 18.68 | 2,848,824 | -0.22(-1.16%) |
Sep 08, 2017 | 19.09 | 19.09 | 18.66 | 18.90 | 2,528,319 | -0.23(-1.19%) |
Sep 07, 2017 | 18.94 | 19.14 | 18.87 | 19.12 | 1,922,824 | +0.35(+1.84%) |
Sep 06, 2017 | 18.96 | 19.30 | 18.74 | 18.78 | 2,415,744 | -0.28(-1.48%) |
Sep 05, 2017 | 19.24 | 19.30 | 18.74 | 19.06 | 3,962,080 | -0.02(-0.10%) |
Sep 01, 2017 | 19.06 | 19.13 | 18.79 | 19.08 | 2,794,792 | +0.16(+0.87%) |
Aug 31, 2017 | 18.71 | 18.94 | 18.65 | 18.91 | 2,838,359 | +0.22(+1.17%) |
Aug 30, 2017 | 18.64 | 18.82 | 18.64 | 18.70 | 3,459,744 | -0.11(-0.58%) |
Aug 29, 2017 | 18.62 | 19.09 | 18.59 | 18.80 | 4,870,806 | +0.36(+1.92%) |
Aug 28, 2017 | 17.88 | 18.45 | 17.75 | 18.45 | 4,389,940 | +0.64(+3.58%) |
Aug 25, 2017 | 17.58 | 17.93 | 17.54 | 17.81 | 2,379,086 | +0.30(+1.71%) |
Aug 24, 2017 | 17.26 | 17.53 | 17.25 | 17.51 | 1,732,068 | +0.16(+0.94%) |
Aug 23, 2017 | 17.16 | 17.35 | 17.16 | 17.35 | 1,665,372 | +0.23(+1.33%) |
Aug 22, 2017 | 17.36 | 17.42 | 17.06 | 17.12 | 1,854,532 | -0.28(-1.61%) |
Aug 21, 2017 | 17.20 | 17.40 | 17.13 | 17.40 | 2,103,874 | +0.29(+1.69%) |
Aug 18, 2017 | 17.30 | 17.40 | 17.11 | 17.11 | 4,110,680 | -0.01(-0.05%) |
Aug 17, 2017 | 17.18 | 17.23 | 16.99 | 17.12 | 2,421,703 | -0.04(-0.21%) |
Aug 16, 2017 | 16.89 | 17.28 | 16.68 | 17.16 | 3,151,006 | +0.55(+3.33%) |
Aug 15, 2017 | 16.89 | 17.03 | 16.59 | 16.60 | 3,758,343 | -0.55(-3.22%) |
Aug 14, 2017 | 17.09 | 17.26 | 16.99 | 17.16 | 2,895,513 | -0.08(-0.47%) |
Aug 11, 2017 | 17.96 | 18.25 | 16.95 | 17.24 | 8,552,490 | -0.81(-4.51%) |
Aug 10, 2017 | 18.20 | 18.33 | 17.84 | 18.05 | 4,829,929 | +0.06(+0.35%) |
Aug 09, 2017 | 17.97 | 18.10 | 17.76 | 17.99 | 2,359,442 | +0.24(+1.38%) |
Aug 08, 2017 | 17.75 | 17.79 | 17.52 | 17.75 | 3,915,284 | +0.08(+0.46%) |
Aug 07, 2017 | 17.71 | 17.74 | 17.61 | 17.66 | 2,219,004 | -0.05(-0.26%) |
Aug 04, 2017 | 17.87 | 17.92 | 17.59 | 17.71 | 3,561,523 | -0.33(-1.81%) |
Aug 03, 2017 | 18.07 | 18.23 | 17.94 | 18.03 | 1,992,715 | -0.06(-0.35%) |
Aug 02, 2017 | 18.13 | 18.32 | 18.07 | 18.10 | 1,960,492 | -0.16(-0.89%) |