Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.29 | 19.49 | 19.16 | 19.23 | 546,719 | +0.05(+0.26%) |
Oct 30, 2017 | 19.39 | 19.42 | 18.92 | 19.18 | 376,858 | -0.36(-1.83%) |
Oct 27, 2017 | 19.44 | 19.86 | 19.22 | 19.54 | 337,486 | +0.09(+0.46%) |
Oct 26, 2017 | 19.46 | 19.74 | 19.40 | 19.45 | 323,447 | +0.03(+0.15%) |
Oct 25, 2017 | 19.92 | 19.92 | 19.27 | 19.42 | 321,284 | -0.49(-2.45%) |
Oct 24, 2017 | 19.62 | 19.98 | 19.58 | 19.91 | 369,400 | +0.22(+1.11%) |
Oct 23, 2017 | 19.88 | 19.90 | 19.69 | 19.69 | 317,475 | -0.23(-1.15%) |
Oct 20, 2017 | 19.93 | 19.96 | 19.67 | 19.92 | 326,271 | +0.18(+0.91%) |
Oct 19, 2017 | 19.44 | 19.74 | 19.37 | 19.74 | 249,643 | +0.27(+1.38%) |
Oct 18, 2017 | 19.32 | 19.54 | 19.20 | 19.47 | 507,947 | +0.28(+1.45%) |
Oct 17, 2017 | 19.30 | 19.43 | 19.06 | 19.19 | 148,065 | -0.19(-0.98%) |
Oct 16, 2017 | 19.32 | 19.70 | 19.10 | 19.38 | 626,930 | +0.17(+0.88%) |
Oct 13, 2017 | 19.25 | 19.65 | 19.18 | 19.21 | 347,764 | +0.06(+0.31%) |
Oct 12, 2017 | 19.08 | 19.33 | 18.98 | 19.15 | 407,331 | +0.08(+0.42%) |
Oct 11, 2017 | 19.25 | 19.25 | 18.48 | 19.07 | 723,798 | -0.48(-2.45%) |
Oct 10, 2017 | 19.89 | 19.92 | 19.45 | 19.55 | 408,558 | -0.16(-0.81%) |
Oct 09, 2017 | 19.50 | 19.80 | 19.49 | 19.71 | 187,253 | +0.19(+0.97%) |
Oct 06, 2017 | 19.66 | 19.74 | 19.41 | 19.52 | 198,215 | -0.17(-0.86%) |
Oct 05, 2017 | 19.74 | 19.81 | 19.58 | 19.69 | 228,276 | +0.01(+0.05%) |
Oct 04, 2017 | 19.60 | 19.73 | 19.57 | 19.68 | 357,999 | -0.04(-0.20%) |
Oct 03, 2017 | 19.68 | 19.72 | 19.44 | 19.72 | 369,826 | +0.16(+0.81%) |
Oct 02, 2017 | 19.54 | 19.72 | 19.40 | 19.56 | 266,443 | +0.13(+0.67%) |
Sep 29, 2017 | 19.48 | 19.60 | 19.33 | 19.43 | 447,251 | -0.07(-0.36%) |
Sep 28, 2017 | 19.42 | 19.68 | 19.18 | 19.50 | 502,535 | +0.03(+0.15%) |
Sep 27, 2017 | 19.54 | 18.76 | 19.47 | 550,516 | +0.82(+4.38%) | |
Sep 26, 2017 | 18.44 | 18.74 | 18.44 | 18.65 | 272,342 | +0.23(+1.24%) |
Sep 25, 2017 | 18.41 | 18.54 | 18.18 | 18.42 | 253,474 | -0.06(-0.32%) |
Sep 22, 2017 | 18.32 | 18.61 | 18.28 | 18.48 | 239,750 | +0.14(+0.76%) |
Sep 21, 2017 | 18.22 | 18.48 | 17.98 | 18.34 | 319,808 | +0.02(+0.11%) |
Sep 20, 2017 | 18.76 | 18.87 | 18.25 | 18.32 | 406,175 | -0.35(-1.87%) |
Sep 19, 2017 | 18.50 | 18.71 | 18.30 | 18.67 | 530,893 | +0.25(+1.35%) |
Sep 18, 2017 | 18.43 | 18.61 | 18.33 | 18.42 | 204,693 | +0.03(+0.16%) |
Sep 15, 2017 | 18.29 | 18.41 | 18.01 | 18.39 | 505,373 | +0.14(+0.76%) |
Sep 14, 2017 | 18.43 | 18.67 | 18.15 | 18.25 | 227,294 | -0.11(-0.60%) |
Sep 13, 2017 | 18.24 | 18.38 | 18.14 | 18.36 | 336,206 | +0.12(+0.66%) |
Sep 12, 2017 | 17.88 | 18.29 | 17.78 | 18.24 | 348,729 | +0.37(+2.06%) |
Sep 11, 2017 | 17.79 | 17.93 | 17.67 | 17.87 | 349,554 | +0.29(+1.64%) |
Sep 08, 2017 | 17.48 | 17.83 | 17.36 | 17.59 | 351,463 | +0.09(+0.51%) |
Sep 07, 2017 | 17.43 | 17.60 | 17.03 | 17.50 | 385,229 | +0.14(+0.80%) |
Sep 06, 2017 | 17.21 | 17.41 | 17.10 | 17.36 | 370,086 | +0.21(+1.22%) |
Sep 05, 2017 | 17.02 | 17.27 | 16.94 | 17.15 | 351,788 | +0.11(+0.64%) |
Sep 01, 2017 | 16.69 | 17.06 | 16.61 | 17.04 | 214,717 | +0.45(+2.70%) |
Aug 31, 2017 | 16.57 | 16.77 | 16.48 | 16.59 | 359,258 | +0.11(+0.66%) |
Aug 30, 2017 | 16.41 | 16.63 | 16.28 | 16.48 | 243,372 | +0.11(+0.67%) |
Aug 29, 2017 | 16.36 | 16.44 | 16.19 | 16.37 | 355,175 | -0.22(-1.32%) |
Aug 28, 2017 | 16.08 | 16.67 | 16.08 | 16.59 | 361,041 | +0.62(+3.87%) |
Aug 25, 2017 | 16.16 | 16.16 | 15.85 | 15.97 | 283,892 | -0.16(-0.99%) |
Aug 24, 2017 | 16.35 | 16.40 | 16.11 | 16.13 | 566,095 | +0.33(+2.08%) |
Aug 23, 2017 | 15.72 | 15.88 | 15.59 | 15.80 | 314,672 | +0.00(+0.00%) |
Aug 22, 2017 | 16.12 | 16.32 | 15.71 | 15.80 | 296,541 | -0.24(-1.49%) |
Aug 21, 2017 | 16.24 | 16.37 | 15.95 | 16.04 | 192,392 | -0.20(-1.23%) |
Aug 18, 2017 | 15.92 | 16.38 | 15.90 | 16.24 | 370,975 | +0.16(+0.99%) |
Aug 17, 2017 | 16.55 | 16.72 | 16.07 | 16.08 | 473,826 | -0.54(-3.24%) |
Aug 16, 2017 | 16.78 | 16.93 | 16.51 | 16.62 | 279,046 | -0.05(-0.30%) |
Aug 15, 2017 | 16.93 | 16.95 | 16.62 | 16.67 | 290,315 | -0.19(-1.12%) |
Aug 14, 2017 | 17.72 | 17.73 | 16.73 | 16.86 | 534,292 | -0.79(-4.46%) |
Aug 11, 2017 | 16.73 | 17.68 | 16.40 | 17.65 | 665,325 | +0.83(+4.91%) |
Aug 10, 2017 | 17.52 | 17.63 | 16.82 | 16.82 | 857,168 | -0.87(-4.90%) |
Aug 09, 2017 | 16.62 | 18.51 | 16.51 | 17.69 | 1,882,061 | +1.47(+9.09%) |
Aug 08, 2017 | 16.60 | 16.66 | 14.99 | 16.21 | 2,401,466 | -4.37(-21.24%) |
Aug 07, 2017 | 20.70 | 20.94 | 20.46 | 20.58 | 522,014 | -0.09(-0.43%) |
Aug 04, 2017 | 20.55 | 20.69 | 20.42 | 20.67 | 213,896 | +0.16(+0.78%) |
Aug 03, 2017 | 20.49 | 20.72 | 20.49 | 20.51 | 269,431 | +0.03(+0.15%) |
Aug 02, 2017 | 20.34 | 20.58 | 19.89 | 20.48 | 782,307 | +0.12(+0.59%) |