Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.60 | 20.19 | 19.52 | 20.15 | 3,047,784 | +0.61(+3.14%) |
Oct 30, 2017 | 19.61 | 19.65 | 19.38 | 19.54 | 417,866 | -0.21(-1.08%) |
Oct 27, 2017 | 19.27 | 19.84 | 19.14 | 19.75 | 1,729,988 | +0.56(+2.94%) |
Oct 26, 2017 | 19.43 | 19.51 | 19.17 | 19.18 | 427,081 | -0.20(-1.05%) |
Oct 25, 2017 | 19.45 | 19.63 | 19.26 | 19.39 | 511,112 | -0.03(-0.17%) |
Oct 24, 2017 | 19.45 | 19.56 | 19.39 | 19.42 | 750,196 | -0.04(-0.21%) |
Oct 23, 2017 | 19.56 | 19.66 | 19.41 | 19.46 | 671,662 | +0.04(+0.21%) |
Oct 20, 2017 | 19.56 | 19.63 | 19.37 | 19.42 | 703,649 | +0.01(+0.04%) |
Oct 19, 2017 | 19.50 | 19.54 | 19.32 | 19.41 | 483,332 | -0.13(-0.67%) |
Oct 18, 2017 | 19.50 | 19.70 | 19.46 | 19.55 | 744,571 | +0.09(+0.46%) |
Oct 17, 2017 | 19.63 | 19.64 | 19.36 | 19.45 | 593,260 | -0.18(-0.92%) |
Oct 16, 2017 | 19.55 | 19.77 | 19.40 | 19.63 | 703,526 | +0.10(+0.50%) |
Oct 13, 2017 | 19.59 | 19.89 | 18.69 | 19.54 | 925,435 | +0.00(+0.00%) |
Oct 12, 2017 | 19.55 | 19.55 | 19.13 | 19.54 | 1,382,604 | -0.01(-0.04%) |
Oct 11, 2017 | 19.41 | 19.59 | 19.39 | 19.55 | 964,752 | +0.15(+0.76%) |
Oct 10, 2017 | 19.57 | 19.62 | 19.27 | 19.40 | 978,169 | -0.17(-0.88%) |
Oct 09, 2017 | 19.34 | 19.59 | 19.08 | 19.57 | 934,221 | +0.23(+1.18%) |
Oct 06, 2017 | 19.42 | 19.77 | 19.25 | 19.34 | 1,665,564 | -0.25(-1.29%) |
Oct 05, 2017 | 19.29 | 19.63 | 19.18 | 19.59 | 911,542 | +0.29(+1.53%) |
Oct 04, 2017 | 19.24 | 19.41 | 19.08 | 19.30 | 563,523 | +0.11(+0.55%) |
Oct 03, 2017 | 18.80 | 19.19 | 18.74 | 19.19 | 1,416,892 | +0.29(+1.56%) |
Oct 02, 2017 | 18.82 | 18.96 | 18.55 | 18.90 | 756,923 | -0.05(-0.26%) |
Sep 29, 2017 | 18.97 | 19.03 | 18.81 | 18.95 | 462,780 | -0.03(-0.17%) |
Sep 28, 2017 | 18.87 | 19.13 | 18.80 | 18.98 | 666,452 | +0.11(+0.56%) |
Sep 27, 2017 | 19.04 | 19.09 | 18.87 | 18.87 | 1,158,325 | -0.03(-0.17%) |
Sep 26, 2017 | 18.92 | 19.13 | 18.90 | 18.91 | 566,174 | -0.01(-0.04%) |
Sep 25, 2017 | 19.06 | 19.06 | 18.41 | 18.91 | 1,403,096 | -0.32(-1.66%) |
Sep 22, 2017 | 19.36 | 19.49 | 19.12 | 19.23 | 526,352 | -0.20(-1.01%) |
Sep 21, 2017 | 19.06 | 19.44 | 19.02 | 19.43 | 841,333 | +0.38(+2.02%) |
Sep 20, 2017 | 19.08 | 19.13 | 18.91 | 19.05 | 392,894 | +0.05(+0.26%) |
Sep 19, 2017 | 18.64 | 19.11 | 18.60 | 19.00 | 707,375 | +0.37(+1.98%) |
Sep 18, 2017 | 18.49 | 18.81 | 18.49 | 18.63 | 1,033,221 | +0.13(+0.71%) |
Sep 15, 2017 | 18.56 | 18.86 | 18.42 | 18.50 | 2,885,382 | +0.03(+0.18%) |
Sep 14, 2017 | 18.43 | 18.64 | 18.38 | 18.46 | 756,456 | -0.07(-0.35%) |
Sep 13, 2017 | 18.46 | 18.61 | 18.46 | 18.53 | 751,871 | +0.05(+0.27%) |
Sep 12, 2017 | 18.61 | 18.68 | 18.46 | 18.48 | 842,613 | -0.09(-0.48%) |
Sep 11, 2017 | 18.69 | 18.72 | 18.51 | 18.57 | 732,704 | +0.02(+0.09%) |
Sep 08, 2017 | 18.50 | 18.68 | 18.49 | 18.55 | 573,731 | +0.04(+0.22%) |
Sep 07, 2017 | 18.56 | 18.64 | 18.33 | 18.51 | 781,250 | -0.05(-0.26%) |
Sep 06, 2017 | 18.54 | 18.76 | 18.50 | 18.56 | 833,352 | +0.06(+0.31%) |
Sep 05, 2017 | 18.61 | 18.86 | 18.36 | 18.51 | 951,133 | -0.08(-0.44%) |
Sep 01, 2017 | 18.60 | 18.64 | 18.38 | 18.59 | 1,223,138 | +0.10(+0.53%) |
Aug 31, 2017 | 18.25 | 18.57 | 18.19 | 18.49 | 1,015,641 | +0.34(+1.89%) |
Aug 30, 2017 | 18.15 | 18.19 | 17.97 | 18.15 | 997,492 | +0.04(+0.23%) |
Aug 29, 2017 | 17.98 | 18.17 | 17.98 | 18.11 | 683,666 | -0.02(-0.14%) |
Aug 28, 2017 | 18.21 | 18.29 | 17.99 | 18.13 | 590,710 | -0.03(-0.18%) |
Aug 25, 2017 | 18.11 | 18.24 | 18.02 | 18.16 | 806,586 | +0.08(+0.45%) |
Aug 24, 2017 | 18.01 | 18.11 | 17.97 | 18.08 | 680,232 | +0.18(+1.01%) |
Aug 23, 2017 | 17.86 | 18.01 | 17.86 | 17.90 | 578,568 | -0.15(-0.82%) |
Aug 22, 2017 | 17.86 | 18.15 | 17.86 | 18.05 | 723,016 | +0.22(+1.26%) |
Aug 21, 2017 | 17.76 | 17.91 | 17.62 | 17.82 | 686,029 | +0.11(+0.62%) |
Aug 18, 2017 | 17.57 | 17.88 | 17.57 | 17.71 | 910,614 | -0.02(-0.09%) |
Aug 17, 2017 | 17.79 | 18.01 | 17.66 | 17.73 | 961,775 | -0.19(-1.05%) |
Aug 16, 2017 | 18.12 | 18.20 | 17.88 | 17.92 | 1,174,210 | -0.11(-0.59%) |
Aug 15, 2017 | 17.97 | 18.04 | 17.79 | 18.02 | 1,793,935 | +0.02(+0.09%) |
Aug 14, 2017 | 18.09 | 18.27 | 17.99 | 18.01 | 1,022,654 | +0.01(+0.05%) |
Aug 11, 2017 | 18.14 | 18.23 | 17.52 | 18.00 | 1,244,972 | -0.13(-0.72%) |
Aug 10, 2017 | 18.55 | 18.61 | 17.95 | 18.13 | 2,444,713 | -0.46(-2.50%) |
Aug 09, 2017 | 18.73 | 19.31 | 18.33 | 18.59 | 2,842,341 | -0.70(-3.63%) |
Aug 08, 2017 | 19.52 | 19.52 | 19.21 | 19.29 | 701,557 | -0.16(-0.84%) |
Aug 07, 2017 | 19.52 | 19.71 | 19.32 | 19.46 | 758,570 | -0.14(-0.71%) |
Aug 04, 2017 | 19.22 | 19.60 | 19.22 | 19.60 | 456,170 | +0.43(+2.25%) |
Aug 03, 2017 | 19.31 | 19.55 | 19.14 | 19.16 | 264,727 | -0.09(-0.47%) |
Aug 02, 2017 | 19.47 | 19.58 | 19.11 | 19.25 | 370,060 | -0.20(-1.05%) |