Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.71 | 20.02 | 19.51 | 19.97 | 177,619 | +0.49(+2.50%) |
Oct 30, 2017 | 19.89 | 19.89 | 19.35 | 19.48 | 157,103 | -0.52(-2.62%) |
Oct 27, 2017 | 20.06 | 20.06 | 19.80 | 20.01 | 227,485 | -0.05(-0.23%) |
Oct 26, 2017 | 19.91 | 20.16 | 19.86 | 20.06 | 142,956 | +0.22(+1.08%) |
Oct 25, 2017 | 20.01 | 20.08 | 19.71 | 19.84 | 167,737 | -0.22(-1.07%) |
Oct 24, 2017 | 20.06 | 20.33 | 20.05 | 20.06 | 244,882 | +0.10(+0.52%) |
Oct 23, 2017 | 20.11 | 20.18 | 19.92 | 19.95 | 152,218 | -0.11(-0.56%) |
Oct 20, 2017 | 20.15 | 20.25 | 19.97 | 20.06 | 447,559 | +0.04(+0.19%) |
Oct 19, 2017 | 20.06 | 20.09 | 19.77 | 20.03 | 129,305 | -0.09(-0.46%) |
Oct 18, 2017 | 20.04 | 20.28 | 20.00 | 20.12 | 247,200 | +0.11(+0.56%) |
Oct 17, 2017 | 20.20 | 20.27 | 19.98 | 20.01 | 136,421 | -0.19(-0.93%) |
Oct 16, 2017 | 20.14 | 20.26 | 20.06 | 20.20 | 210,300 | +0.14(+0.70%) |
Oct 13, 2017 | 20.07 | 20.25 | 20.05 | 20.06 | 402,353 | +0.04(+0.19%) |
Oct 12, 2017 | 19.99 | 20.23 | 19.95 | 20.02 | 318,307 | -0.08(-0.42%) |
Oct 11, 2017 | 20.30 | 20.39 | 20.08 | 20.10 | 164,306 | -0.12(-0.60%) |
Oct 10, 2017 | 20.38 | 20.40 | 20.18 | 20.22 | 147,747 | -0.03(-0.14%) |
Oct 09, 2017 | 20.19 | 20.38 | 20.17 | 20.25 | 155,699 | +0.07(+0.32%) |
Oct 06, 2017 | 20.11 | 20.24 | 20.01 | 20.19 | 161,536 | -0.07(-0.32%) |
Oct 05, 2017 | 20.37 | 20.40 | 20.12 | 20.25 | 130,928 | -0.08(-0.41%) |
Oct 04, 2017 | 20.43 | 20.52 | 20.23 | 20.34 | 168,486 | -0.11(-0.55%) |
Oct 03, 2017 | 20.24 | 20.52 | 20.19 | 20.45 | 340,938 | +0.24(+1.20%) |
Oct 02, 2017 | 19.93 | 20.22 | 19.78 | 20.20 | 329,103 | +0.30(+1.50%) |
Sep 29, 2017 | 19.69 | 20.02 | 19.65 | 19.91 | 376,913 | +0.14(+0.71%) |
Sep 28, 2017 | 19.54 | 19.77 | 19.41 | 19.77 | 236,359 | +0.21(+1.05%) |
Sep 27, 2017 | 19.30 | 19.61 | 19.23 | 19.56 | 520,714 | +0.32(+1.65%) |
Sep 26, 2017 | 19.18 | 19.40 | 19.11 | 19.24 | 276,598 | +0.09(+0.49%) |
Sep 25, 2017 | 19.00 | 19.22 | 19.00 | 19.15 | 297,725 | +0.17(+0.89%) |
Sep 22, 2017 | 18.93 | 19.14 | 18.88 | 18.98 | 219,775 | +0.07(+0.40%) |
Sep 21, 2017 | 19.13 | 19.14 | 18.90 | 18.90 | 197,722 | -0.21(-1.08%) |
Sep 20, 2017 | 19.10 | 19.25 | 19.01 | 19.11 | 234,585 | -0.02(-0.10%) |
Sep 19, 2017 | 19.09 | 19.27 | 19.03 | 19.13 | 230,471 | +0.07(+0.39%) |
Sep 18, 2017 | 18.69 | 19.17 | 18.64 | 19.05 | 269,309 | +0.36(+1.95%) |
Sep 15, 2017 | 18.25 | 18.71 | 18.22 | 18.69 | 565,774 | +0.25(+1.37%) |
Sep 14, 2017 | 17.93 | 18.46 | 17.74 | 18.44 | 350,460 | +0.59(+3.30%) |
Sep 13, 2017 | 17.48 | 17.89 | 17.40 | 17.85 | 396,869 | +0.36(+2.03%) |
Sep 12, 2017 | 17.30 | 17.61 | 17.28 | 17.49 | 617,010 | +0.24(+1.41%) |
Sep 11, 2017 | 17.26 | 17.33 | 17.19 | 17.25 | 334,788 | +0.09(+0.55%) |
Sep 08, 2017 | 17.05 | 17.28 | 16.97 | 17.16 | 270,282 | +0.05(+0.27%) |
Sep 07, 2017 | 17.30 | 17.30 | 16.85 | 17.11 | 348,545 | -0.17(-0.97%) |
Sep 06, 2017 | 17.58 | 17.59 | 17.22 | 17.28 | 233,693 | -0.22(-1.23%) |
Sep 05, 2017 | 17.63 | 17.72 | 17.30 | 17.49 | 533,041 | -0.13(-0.74%) |
Sep 01, 2017 | 17.56 | 17.88 | 17.56 | 17.62 | 213,592 | +0.14(+0.80%) |
Aug 31, 2017 | 17.38 | 17.73 | 17.29 | 17.48 | 294,513 | +0.15(+0.86%) |
Aug 30, 2017 | 17.09 | 17.36 | 17.07 | 17.33 | 169,917 | +0.21(+1.20%) |
Aug 29, 2017 | 16.99 | 17.17 | 16.91 | 17.13 | 158,066 | +0.02(+0.11%) |
Aug 28, 2017 | 17.17 | 17.20 | 17.07 | 17.11 | 151,003 | -0.01(-0.05%) |
Aug 25, 2017 | 17.17 | 17.25 | 17.03 | 17.12 | 126,396 | +0.00(+0.00%) |
Aug 24, 2017 | 17.28 | 17.30 | 16.96 | 17.12 | 220,838 | -0.14(-0.81%) |
Aug 23, 2017 | 16.93 | 17.27 | 16.93 | 17.26 | 281,494 | +0.17(+0.99%) |
Aug 22, 2017 | 17.02 | 17.14 | 17.01 | 17.09 | 381,589 | +0.11(+0.66%) |
Aug 21, 2017 | 17.13 | 17.17 | 16.79 | 16.98 | 284,674 | -0.20(-1.14%) |
Aug 18, 2017 | 17.27 | 17.31 | 16.97 | 17.17 | 399,295 | -0.05(-0.27%) |
Aug 17, 2017 | 17.25 | 17.29 | 17.01 | 17.22 | 332,025 | -0.11(-0.65%) |
Aug 16, 2017 | 17.43 | 17.46 | 17.19 | 17.33 | 475,173 | -0.07(-0.38%) |
Aug 15, 2017 | 17.24 | 17.45 | 17.13 | 17.40 | 299,314 | +0.21(+1.20%) |
Aug 14, 2017 | 17.23 | 17.30 | 16.95 | 17.19 | 546,549 | +0.08(+0.49%) |
Aug 11, 2017 | 17.18 | 17.31 | 16.98 | 17.11 | 403,404 | +0.05(+0.27%) |
Aug 10, 2017 | 17.14 | 17.25 | 17.03 | 17.06 | 423,828 | -0.22(-1.29%) |
Aug 09, 2017 | 17.60 | 17.60 | 17.10 | 17.29 | 416,426 | -0.28(-1.59%) |
Aug 08, 2017 | 17.91 | 18.76 | 17.03 | 17.57 | 902,629 | +0.32(+1.84%) |
Aug 07, 2017 | 17.27 | 17.32 | 17.08 | 17.25 | 267,453 | -0.03(-0.16%) |
Aug 04, 2017 | 17.12 | 17.33 | 17.00 | 17.28 | 267,174 | +0.16(+0.93%) |
Aug 03, 2017 | 17.24 | 17.27 | 16.97 | 17.12 | 203,590 | -0.12(-0.70%) |
Aug 02, 2017 | 17.22 | 17.30 | 17.15 | 17.24 | 377,181 | -0.06(-0.32%) |