Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.98 | 18.20 | 17.86 | 17.98 | 431,249 | -0.01(-0.05%) |
Oct 30, 2017 | 18.21 | 18.21 | 17.80 | 17.99 | 397,818 | -0.17(-0.93%) |
Oct 27, 2017 | 17.87 | 18.38 | 17.74 | 18.16 | 661,783 | +0.34(+1.90%) |
Oct 26, 2017 | 18.04 | 18.08 | 17.78 | 17.82 | 514,617 | -0.21(-1.18%) |
Oct 25, 2017 | 18.25 | 18.33 | 17.99 | 18.04 | 487,686 | -0.30(-1.62%) |
Oct 24, 2017 | 18.38 | 18.50 | 18.29 | 18.33 | 545,308 | +0.00(+0.00%) |
Oct 23, 2017 | 18.67 | 18.76 | 18.29 | 18.33 | 454,869 | -0.30(-1.59%) |
Oct 20, 2017 | 18.80 | 18.84 | 18.29 | 18.63 | 779,737 | +0.08(+0.46%) |
Oct 19, 2017 | 18.88 | 19.10 | 18.46 | 18.55 | 819,191 | -0.42(-2.24%) |
Oct 18, 2017 | 21.30 | 21.30 | 18.84 | 18.97 | 1,504,560 | -1.32(-6.49%) |
Oct 17, 2017 | 20.29 | 20.45 | 20.20 | 20.29 | 340,410 | -0.08(-0.42%) |
Oct 16, 2017 | 20.58 | 20.75 | 20.29 | 20.37 | 248,016 | -0.17(-0.83%) |
Oct 13, 2017 | 20.50 | 20.62 | 20.37 | 20.54 | 181,189 | +0.08(+0.42%) |
Oct 12, 2017 | 20.67 | 20.79 | 20.41 | 20.45 | 319,686 | -0.30(-1.43%) |
Oct 11, 2017 | 20.58 | 20.84 | 20.20 | 20.75 | 269,625 | +0.13(+0.62%) |
Oct 10, 2017 | 20.75 | 20.88 | 20.58 | 20.62 | 235,373 | -0.13(-0.61%) |
Oct 09, 2017 | 20.58 | 20.84 | 20.54 | 20.75 | 260,224 | +0.17(+0.82%) |
Oct 06, 2017 | 20.58 | 20.77 | 20.54 | 20.58 | 263,172 | -0.08(-0.41%) |
Oct 05, 2017 | 20.79 | 20.79 | 20.58 | 20.67 | 208,128 | -0.13(-0.61%) |
Oct 04, 2017 | 20.67 | 20.88 | 20.58 | 20.79 | 233,493 | +0.08(+0.41%) |
Oct 03, 2017 | 20.67 | 20.75 | 20.50 | 20.71 | 235,302 | +0.04(+0.21%) |
Oct 02, 2017 | 20.37 | 20.71 | 20.29 | 20.67 | 396,911 | +0.30(+1.46%) |
Sep 29, 2017 | 20.07 | 20.45 | 19.99 | 20.37 | 344,389 | +0.30(+1.48%) |
Sep 28, 2017 | 20.20 | 20.67 | 19.99 | 20.07 | 719,738 | -0.21(-1.05%) |
Sep 27, 2017 | 19.69 | 20.62 | 19.56 | 20.29 | 1,069,668 | +0.64(+3.24%) |
Sep 26, 2017 | 19.27 | 19.69 | 19.18 | 19.65 | 429,696 | +0.47(+2.43%) |
Sep 25, 2017 | 19.18 | 19.37 | 19.01 | 19.18 | 338,788 | -0.04(-0.22%) |
Sep 22, 2017 | 19.05 | 19.35 | 19.05 | 19.22 | 171,605 | +0.17(+0.89%) |
Sep 21, 2017 | 19.14 | 19.22 | 18.97 | 19.05 | 221,410 | -0.04(-0.22%) |
Sep 20, 2017 | 19.01 | 19.22 | 18.97 | 19.10 | 268,037 | +0.08(+0.45%) |
Sep 19, 2017 | 19.10 | 19.39 | 18.88 | 19.01 | 649,979 | -0.08(-0.44%) |
Sep 18, 2017 | 19.10 | 19.10 | 18.97 | 19.10 | 241,785 | +0.04(+0.22%) |
Sep 15, 2017 | 18.97 | 19.10 | 18.84 | 19.05 | 712,089 | +0.08(+0.45%) |
Sep 14, 2017 | 18.88 | 19.03 | 18.84 | 18.97 | 252,292 | +0.08(+0.45%) |
Sep 13, 2017 | 18.93 | 19.01 | 18.84 | 18.88 | 256,323 | -0.08(-0.45%) |
Sep 12, 2017 | 18.76 | 18.97 | 18.71 | 18.97 | 420,574 | +0.25(+1.36%) |
Sep 11, 2017 | 18.55 | 18.82 | 18.46 | 18.71 | 258,949 | +0.30(+1.61%) |
Sep 08, 2017 | 18.33 | 18.55 | 18.16 | 18.42 | 251,972 | +0.00(+0.00%) |
Sep 07, 2017 | 18.46 | 18.50 | 18.23 | 18.42 | 223,102 | +0.00(+0.00%) |
Sep 06, 2017 | 18.46 | 18.59 | 18.33 | 18.42 | 235,226 | +0.04(+0.23%) |
Sep 05, 2017 | 18.88 | 18.88 | 18.23 | 18.38 | 330,969 | -0.51(-2.70%) |
Sep 01, 2017 | 18.76 | 18.93 | 18.67 | 18.88 | 255,293 | +0.13(+0.68%) |
Aug 31, 2017 | 18.76 | 18.76 | 18.42 | 18.76 | 251,016 | +0.04(+0.23%) |
Aug 30, 2017 | 18.63 | 18.80 | 18.55 | 18.71 | 205,918 | +0.08(+0.46%) |
Aug 29, 2017 | 18.55 | 18.65 | 18.44 | 18.63 | 223,579 | -0.04(-0.23%) |
Aug 28, 2017 | 18.88 | 18.88 | 18.50 | 18.67 | 231,880 | -0.21(-1.12%) |
Aug 25, 2017 | 18.76 | 18.88 | 18.71 | 18.88 | 184,682 | +0.17(+0.91%) |
Aug 24, 2017 | 18.55 | 18.80 | 18.38 | 18.71 | 363,051 | +0.30(+1.61%) |
Aug 23, 2017 | 18.29 | 18.63 | 18.25 | 18.42 | 259,731 | +0.04(+0.23%) |
Aug 22, 2017 | 18.25 | 18.50 | 18.21 | 18.38 | 270,222 | +0.17(+0.93%) |
Aug 21, 2017 | 18.29 | 18.38 | 18.08 | 18.21 | 237,009 | -0.13(-0.69%) |
Aug 18, 2017 | 18.08 | 18.50 | 18.06 | 18.33 | 1,503,435 | +0.08(+0.47%) |
Aug 17, 2017 | 18.42 | 18.55 | 18.10 | 18.25 | 402,796 | -0.30(-1.60%) |
Aug 16, 2017 | 18.55 | 18.63 | 18.44 | 18.55 | 278,276 | +0.13(+0.69%) |
Aug 15, 2017 | 18.71 | 18.76 | 18.42 | 18.42 | 236,270 | -0.21(-1.14%) |
Aug 14, 2017 | 18.59 | 18.67 | 18.48 | 18.63 | 311,927 | +0.13(+0.69%) |
Aug 11, 2017 | 18.55 | 18.63 | 18.27 | 18.50 | 423,192 | +0.00(+0.00%) |
Aug 10, 2017 | 18.76 | 18.80 | 18.46 | 18.50 | 329,951 | -0.30(-1.58%) |
Aug 09, 2017 | 18.97 | 19.16 | 18.65 | 18.80 | 350,527 | -0.34(-1.77%) |
Aug 08, 2017 | 18.88 | 19.29 | 18.88 | 19.14 | 377,442 | +0.21(+1.12%) |
Aug 07, 2017 | 19.05 | 19.14 | 18.84 | 18.93 | 375,041 | -0.13(-0.67%) |
Aug 04, 2017 | 19.35 | 19.35 | 18.88 | 19.05 | 386,606 | -0.30(-1.54%) |
Aug 03, 2017 | 19.65 | 19.78 | 19.27 | 19.35 | 246,257 | -0.21(-1.08%) |
Aug 02, 2017 | 20.07 | 20.09 | 19.52 | 19.56 | 427,443 | -0.51(-2.54%) |