Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.09 | 17.09 | 16.85 | 16.85 | 8,992 | -0.16(-0.93%) |
Oct 30, 2017 | 17.44 | 16.85 | 17.01 | 14,426 | -0.38(-2.19%) | |
Oct 27, 2017 | 16.77 | 17.57 | 16.77 | 17.39 | 16,414 | +0.69(+4.13%) |
Oct 26, 2017 | 17.85 | 17.85 | 16.70 | 16.70 | 29,384 | -0.92(-5.21%) |
Oct 25, 2017 | 18.00 | 18.00 | 17.45 | 17.62 | 9,503 | -0.43(-2.39%) |
Oct 24, 2017 | 18.28 | 18.28 | 18.05 | 18.05 | 3,967 | -0.06(-0.32%) |
Oct 23, 2017 | 18.51 | 18.51 | 18.03 | 18.11 | 1,792 | -0.28(-1.51%) |
Oct 20, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 402 | -0.11(-0.61%) |
Oct 19, 2017 | 18.44 | 18.50 | 18.37 | 18.50 | 968 | +0.03(+0.14%) |
Oct 18, 2017 | 18.50 | 18.50 | 18.46 | 18.47 | 3,189 | +0.02(+0.13%) |
Oct 17, 2017 | 18.45 | 18.63 | 18.45 | 18.45 | 5,440 | +0.02(+0.11%) |
Oct 16, 2017 | 18.35 | 18.50 | 18.35 | 18.43 | 10,047 | +0.09(+0.49%) |
Oct 13, 2017 | 18.30 | 18.35 | 18.21 | 18.34 | 9,897 | +0.09(+0.49%) |
Oct 12, 2017 | 18.60 | 18.60 | 18.05 | 18.25 | 3,018 | -0.61(-3.24%) |
Oct 11, 2017 | 18.89 | 18.95 | 18.83 | 18.86 | 12,162 | +0.07(+0.38%) |
Oct 10, 2017 | 18.81 | 18.90 | 18.76 | 18.79 | 13,141 | -0.01(-0.05%) |
Oct 09, 2017 | 18.99 | 18.99 | 18.80 | 18.80 | 15,563 | +0.09(+0.48%) |
Oct 06, 2017 | 19.02 | 19.02 | 18.61 | 18.71 | 20,334 | -0.43(-2.27%) |
Oct 05, 2017 | 18.94 | 19.15 | 18.94 | 19.14 | 9,648 | +0.21(+1.11%) |
Oct 04, 2017 | 19.00 | 19.00 | 18.91 | 18.93 | 7,611 | +0.10(+0.55%) |
Oct 03, 2017 | 18.84 | 18.95 | 18.83 | 18.83 | 3,393 | -0.05(-0.26%) |
Oct 02, 2017 | 18.59 | 18.96 | 18.59 | 18.88 | 5,822 | +0.25(+1.35%) |
Sep 29, 2017 | 18.51 | 18.85 | 18.51 | 18.63 | 7,505 | -0.02(-0.12%) |
Sep 28, 2017 | 18.53 | 18.65 | 18.53 | 18.65 | 1,121 | +0.06(+0.31%) |
Sep 27, 2017 | 18.65 | 18.65 | 18.36 | 18.59 | 7,730 | -0.04(-0.20%) |
Sep 26, 2017 | 18.44 | 18.66 | 18.44 | 18.63 | 11,154 | +0.30(+1.62%) |
Sep 25, 2017 | 18.30 | 18.33 | 18.30 | 18.33 | 2,303 | -0.12(-0.62%) |
Sep 22, 2017 | 18.09 | 18.45 | 18.09 | 18.45 | 2,375 | +0.37(+2.03%) |
Sep 21, 2017 | 18.05 | 18.10 | 18.05 | 18.08 | 1,607 | -0.06(-0.33%) |
Sep 20, 2017 | 18.20 | 18.25 | 18.14 | 18.14 | 3,280 | -0.10(-0.57%) |
Sep 19, 2017 | 18.06 | 18.25 | 18.06 | 18.24 | 5,701 | +0.24(+1.35%) |
Sep 18, 2017 | 17.79 | 18.08 | 17.79 | 18.00 | 7,927 | +0.14(+0.78%) |
Sep 15, 2017 | 17.98 | 18.00 | 17.77 | 17.86 | 1,862 | +0.07(+0.40%) |
Sep 14, 2017 | 17.61 | 17.82 | 17.61 | 17.79 | 4,260 | +0.08(+0.47%) |
Sep 13, 2017 | 17.72 | 17.87 | 17.71 | 17.71 | 6,727 | -0.22(-1.23%) |
Sep 12, 2017 | 17.84 | 18.16 | 17.84 | 17.93 | 2,404 | -0.08(-0.44%) |
Sep 11, 2017 | 18.04 | 18.09 | 17.83 | 18.01 | 17,781 | +0.33(+1.84%) |
Sep 08, 2017 | 17.75 | 17.86 | 17.58 | 17.68 | 10,374 | -0.12(-0.66%) |
Sep 07, 2017 | 17.80 | 17.80 | 17.80 | 17.80 | 752 | -0.08(-0.46%) |
Sep 06, 2017 | 18.49 | 18.49 | 17.86 | 17.88 | 8,288 | -0.04(-0.22%) |
Sep 05, 2017 | 18.40 | 18.40 | 17.89 | 17.92 | 13,146 | -0.49(-2.64%) |
Sep 01, 2017 | 18.30 | 18.41 | 18.30 | 18.41 | 1,699 | +0.24(+1.30%) |
Aug 31, 2017 | 18.20 | 18.28 | 18.11 | 18.17 | 4,087 | +0.27(+1.51%) |
Aug 30, 2017 | 17.95 | 17.99 | 17.90 | 17.90 | 1,907 | -0.09(-0.50%) |
Aug 29, 2017 | 18.36 | 18.36 | 17.99 | 17.99 | 3,508 | -0.28(-1.52%) |
Aug 28, 2017 | 18.40 | 18.40 | 18.27 | 18.27 | 747 | -0.03(-0.18%) |
Aug 25, 2017 | 18.37 | 18.39 | 18.26 | 18.30 | 3,800 | -0.05(-0.27%) |
Aug 24, 2017 | 18.35 | 18.35 | 18.34 | 18.35 | 3,194 | +0.01(+0.03%) |
Aug 23, 2017 | 18.29 | 18.46 | 18.29 | 18.34 | 796 | -0.05(-0.29%) |
Aug 22, 2017 | 18.21 | 18.44 | 18.21 | 18.40 | 17,161 | +0.15(+0.81%) |
Aug 21, 2017 | 18.25 | 18.25 | 18.10 | 18.25 | 6,328 | +0.04(+0.20%) |
Aug 18, 2017 | 17.89 | 18.25 | 17.89 | 18.21 | 1,497 | +0.14(+0.75%) |
Aug 17, 2017 | 18.25 | 18.29 | 18.08 | 18.08 | 3,136 | -0.29(-1.59%) |
Aug 16, 2017 | 18.24 | 18.37 | 18.17 | 18.37 | 3,359 | +0.09(+0.49%) |
Aug 15, 2017 | 18.14 | 18.28 | 17.95 | 18.28 | 5,444 | +0.03(+0.14%) |
Aug 14, 2017 | 18.48 | 18.48 | 18.13 | 18.25 | 11,014 | +0.37(+2.09%) |
Aug 11, 2017 | 17.85 | 18.07 | 17.74 | 17.88 | 5,926 | -0.23(-1.30%) |
Aug 10, 2017 | 18.06 | 18.20 | 17.89 | 18.11 | 5,791 | -0.07(-0.36%) |
Aug 09, 2017 | 18.07 | 18.18 | 18.07 | 18.18 | 10,273 | +0.11(+0.61%) |
Aug 08, 2017 | 18.16 | 18.16 | 17.94 | 18.07 | 4,578 | +0.12(+0.67%) |
Aug 07, 2017 | 17.84 | 17.95 | 17.84 | 17.95 | 7,966 | +0.10(+0.56%) |
Aug 04, 2017 | 18.21 | 18.21 | 17.78 | 17.85 | 4,824 | -0.20(-1.11%) |
Aug 03, 2017 | 18.00 | 18.12 | 17.92 | 18.05 | 5,293 | +0.00(+0.00%) |
Aug 02, 2017 | 18.26 | 18.26 | 17.94 | 18.05 | 3,948 | +0.03(+0.17%) |