Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.30 | 17.43 | 17.19 | 17.31 | 1,757,377 | +0.06(+0.35%) |
Oct 30, 2017 | 17.35 | 17.43 | 17.17 | 17.25 | 1,320,799 | -0.14(-0.81%) |
Oct 27, 2017 | 17.50 | 17.54 | 17.24 | 17.39 | 1,762,579 | -0.18(-1.02%) |
Oct 26, 2017 | 17.57 | 17.78 | 17.49 | 17.57 | 857,541 | -0.06(-0.34%) |
Oct 25, 2017 | 17.55 | 17.69 | 17.29 | 17.63 | 1,389,629 | +0.06(+0.34%) |
Oct 24, 2017 | 17.41 | 17.76 | 17.41 | 17.57 | 1,612,140 | +0.25(+1.44%) |
Oct 23, 2017 | 17.34 | 17.67 | 17.27 | 17.32 | 1,821,278 | -0.01(-0.06%) |
Oct 20, 2017 | 17.01 | 17.66 | 17.01 | 17.33 | 3,595,010 | +0.46(+2.73%) |
Oct 19, 2017 | 16.98 | 17.41 | 16.36 | 16.87 | 6,046,245 | -0.88(-4.96%) |
Oct 18, 2017 | 17.93 | 18.13 | 17.60 | 17.75 | 1,796,709 | -0.15(-0.84%) |
Oct 17, 2017 | 17.67 | 18.02 | 17.59 | 17.90 | 1,762,523 | +0.19(+1.07%) |
Oct 16, 2017 | 18.15 | 18.31 | 17.64 | 17.71 | 2,186,641 | +0.26(+1.49%) |
Oct 13, 2017 | 17.59 | 17.78 | 17.10 | 17.45 | 2,670,993 | -0.15(-0.85%) |
Oct 12, 2017 | 17.90 | 17.90 | 17.19 | 17.60 | 3,769,412 | -0.37(-2.06%) |
Oct 11, 2017 | 19.24 | 19.35 | 17.65 | 17.97 | 5,766,049 | -1.32(-6.84%) |
Oct 10, 2017 | 19.29 | 19.59 | 19.24 | 19.29 | 1,340,697 | +0.03(+0.16%) |
Oct 09, 2017 | 19.65 | 19.74 | 19.18 | 19.26 | 1,374,949 | -0.34(-1.73%) |
Oct 06, 2017 | 19.82 | 19.93 | 19.54 | 19.60 | 1,126,109 | -0.31(-1.56%) |
Oct 05, 2017 | 19.66 | 20.31 | 19.66 | 19.91 | 1,305,797 | +0.17(+0.86%) |
Oct 04, 2017 | 19.63 | 20.16 | 19.55 | 19.74 | 1,838,261 | +0.15(+0.77%) |
Oct 03, 2017 | 19.62 | 19.70 | 19.36 | 19.59 | 1,278,053 | -0.04(-0.20%) |
Oct 02, 2017 | 19.67 | 19.71 | 19.12 | 19.63 | 2,500,789 | +0.05(+0.26%) |
Sep 29, 2017 | 20.09 | 20.19 | 19.52 | 19.58 | 2,158,123 | -0.48(-2.39%) |
Sep 28, 2017 | 20.13 | 20.23 | 19.94 | 20.06 | 1,566,598 | -0.08(-0.40%) |
Sep 27, 2017 | 20.17 | 19.73 | 20.14 | 1,905,813 | +0.19(+0.95%) | |
Sep 26, 2017 | 19.71 | 19.98 | 19.60 | 19.95 | 1,985,482 | +0.27(+1.37%) |
Sep 25, 2017 | 18.91 | 19.97 | 18.91 | 19.68 | 3,235,750 | +0.73(+3.85%) |
Sep 22, 2017 | 19.42 | 19.54 | 18.80 | 18.95 | 3,662,982 | -0.49(-2.52%) |
Sep 21, 2017 | 20.13 | 20.13 | 19.44 | 19.44 | 1,497,352 | -0.66(-3.28%) |
Sep 20, 2017 | 20.43 | 20.50 | 20.07 | 20.10 | 1,630,580 | -0.25(-1.23%) |
Sep 19, 2017 | 20.31 | 20.44 | 20.28 | 20.35 | 862,101 | +0.06(+0.30%) |
Sep 18, 2017 | 20.23 | 20.40 | 20.13 | 20.29 | 1,369,608 | +0.10(+0.50%) |
Sep 15, 2017 | 20.11 | 20.30 | 20.04 | 20.19 | 3,992,023 | +0.01(+0.05%) |
Sep 14, 2017 | 20.43 | 20.43 | 20.07 | 20.18 | 1,450,469 | -0.31(-1.51%) |
Sep 13, 2017 | 20.37 | 20.62 | 20.37 | 20.49 | 1,237,140 | +0.15(+0.74%) |
Sep 12, 2017 | 20.10 | 20.45 | 19.97 | 20.34 | 1,641,398 | +0.35(+1.75%) |
Sep 11, 2017 | 19.60 | 20.03 | 19.50 | 19.99 | 1,822,754 | +0.44(+2.25%) |
Sep 08, 2017 | 19.59 | 19.61 | 19.33 | 19.55 | 1,216,767 | -0.13(-0.66%) |
Sep 07, 2017 | 19.78 | 19.85 | 19.41 | 19.68 | 1,730,135 | +0.03(+0.15%) |
Sep 06, 2017 | 19.00 | 19.72 | 18.94 | 19.65 | 2,037,143 | +0.69(+3.64%) |
Sep 05, 2017 | 18.99 | 19.10 | 18.80 | 18.96 | 2,188,401 | -0.10(-0.52%) |
Sep 01, 2017 | 19.00 | 19.17 | 18.74 | 19.06 | 2,279,770 | +0.47(+2.53%) |
Aug 31, 2017 | 18.70 | 18.77 | 18.34 | 18.59 | 1,838,769 | +0.02(+0.11%) |
Aug 30, 2017 | 18.75 | 18.82 | 18.46 | 18.57 | 1,271,065 | -0.23(-1.22%) |
Aug 29, 2017 | 18.47 | 18.98 | 18.34 | 18.80 | 1,732,070 | +0.09(+0.48%) |
Aug 28, 2017 | 18.53 | 18.79 | 18.43 | 18.71 | 1,951,744 | +0.27(+1.46%) |
Aug 25, 2017 | 17.96 | 18.48 | 17.79 | 18.44 | 2,060,014 | +0.42(+2.33%) |
Aug 24, 2017 | 17.91 | 18.39 | 17.88 | 18.02 | 2,825,230 | +0.51(+2.91%) |
Aug 23, 2017 | 17.68 | 17.75 | 17.27 | 17.51 | 2,032,291 | -0.26(-1.46%) |
Aug 22, 2017 | 17.92 | 18.07 | 17.68 | 17.77 | 1,633,612 | -0.10(-0.56%) |
Aug 21, 2017 | 18.06 | 18.06 | 17.69 | 17.87 | 2,998,956 | -0.06(-0.33%) |
Aug 18, 2017 | 19.37 | 19.37 | 17.81 | 17.93 | 5,114,403 | -1.49(-7.67%) |
Aug 17, 2017 | 19.62 | 19.66 | 19.34 | 19.42 | 1,857,814 | -0.29(-1.47%) |
Aug 16, 2017 | 19.99 | 20.10 | 19.53 | 19.71 | 2,025,857 | -0.13(-0.66%) |
Aug 15, 2017 | 20.13 | 20.13 | 19.65 | 19.84 | 1,408,997 | -0.40(-1.98%) |
Aug 14, 2017 | 20.19 | 20.35 | 19.97 | 20.24 | 1,465,538 | +0.14(+0.70%) |
Aug 11, 2017 | 19.56 | 20.16 | 19.35 | 20.10 | 1,993,929 | +0.42(+2.13%) |
Aug 10, 2017 | 20.38 | 20.39 | 19.52 | 19.68 | 3,102,028 | -0.86(-4.19%) |
Aug 09, 2017 | 20.91 | 20.92 | 20.34 | 20.54 | 2,768,114 | -0.55(-2.61%) |
Aug 08, 2017 | 21.17 | 21.36 | 21.04 | 21.09 | 1,269,513 | -0.05(-0.24%) |
Aug 07, 2017 | 20.96 | 21.21 | 20.81 | 21.14 | 1,948,921 | +0.34(+1.63%) |
Aug 04, 2017 | 20.45 | 21.06 | 20.32 | 20.80 | 2,749,526 | +0.59(+2.92%) |
Aug 03, 2017 | 20.56 | 20.71 | 19.81 | 20.21 | 4,356,671 | -0.14(-0.69%) |
Aug 02, 2017 | 20.19 | 20.47 | 19.80 | 20.35 | 4,230,361 | +0.08(+0.39%) |