Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.80 | 17.94 | 17.25 | 17.51 | 1,347,449 | -0.33(-1.87%) |
Oct 30, 2017 | 17.61 | 17.94 | 17.56 | 17.84 | 490,659 | +0.24(+1.35%) |
Oct 27, 2017 | 17.27 | 17.84 | 17.18 | 17.61 | 815,412 | +0.29(+1.65%) |
Oct 26, 2017 | 17.51 | 17.65 | 17.18 | 17.32 | 752,848 | -0.14(-0.82%) |
Oct 25, 2017 | 17.65 | 17.80 | 17.18 | 17.46 | 892,456 | -0.38(-2.13%) |
Oct 24, 2017 | 17.89 | 18.20 | 17.84 | 17.84 | 400,019 | +0.05(+0.27%) |
Oct 23, 2017 | 18.37 | 18.51 | 17.75 | 17.80 | 374,835 | -0.57(-3.11%) |
Oct 20, 2017 | 18.32 | 18.41 | 18.18 | 18.37 | 598,252 | +0.19(+1.05%) |
Oct 19, 2017 | 18.27 | 18.37 | 17.89 | 18.18 | 787,667 | -0.14(-0.78%) |
Oct 18, 2017 | 18.27 | 18.44 | 18.08 | 18.32 | 883,795 | +0.14(+0.79%) |
Oct 17, 2017 | 18.51 | 18.65 | 18.18 | 18.18 | 911,174 | -0.38(-2.05%) |
Oct 16, 2017 | 18.32 | 18.56 | 17.89 | 18.56 | 1,419,412 | +0.38(+2.09%) |
Oct 13, 2017 | 18.46 | 18.51 | 18.13 | 18.18 | 805,005 | -0.14(-0.78%) |
Oct 12, 2017 | 18.56 | 18.70 | 18.27 | 18.32 | 871,372 | -0.48(-2.53%) |
Oct 11, 2017 | 18.84 | 18.89 | 18.51 | 18.79 | 523,100 | +0.05(+0.25%) |
Oct 10, 2017 | 19.08 | 19.08 | 18.56 | 18.75 | 458,262 | -0.05(-0.25%) |
Oct 09, 2017 | 19.08 | 19.08 | 18.27 | 18.79 | 1,045,837 | -0.29(-1.50%) |
Oct 06, 2017 | 19.32 | 19.32 | 18.51 | 19.08 | 988,177 | -0.48(-2.43%) |
Oct 05, 2017 | 19.37 | 19.89 | 19.32 | 19.56 | 753,579 | +0.21(+1.11%) |
Oct 04, 2017 | 19.60 | 19.84 | 19.08 | 19.34 | 681,315 | -0.26(-1.33%) |
Oct 03, 2017 | 19.46 | 19.70 | 19.32 | 19.60 | 587,375 | +0.10(+0.49%) |
Oct 02, 2017 | 18.89 | 19.65 | 18.79 | 19.51 | 1,140,042 | +0.33(+1.74%) |
Sep 29, 2017 | 19.03 | 19.22 | 18.82 | 19.18 | 839,838 | +0.14(+0.75%) |
Sep 28, 2017 | 19.46 | 19.51 | 18.60 | 19.03 | 941,558 | -0.38(-1.96%) |
Sep 27, 2017 | 19.89 | 19.27 | 19.41 | 1,060,171 | -0.10(-0.49%) | |
Sep 26, 2017 | 19.37 | 19.60 | 19.13 | 19.51 | 1,525,703 | +0.14(+0.74%) |
Sep 25, 2017 | 19.46 | 19.60 | 19.01 | 19.37 | 1,215,233 | +0.00(+0.00%) |
Sep 22, 2017 | 19.51 | 19.70 | 19.22 | 19.37 | 532,458 | -0.10(-0.49%) |
Sep 21, 2017 | 19.56 | 19.70 | 19.13 | 19.46 | 700,722 | -0.05(-0.24%) |
Sep 20, 2017 | 19.70 | 19.70 | 19.13 | 19.51 | 802,626 | -0.19(-0.97%) |
Sep 19, 2017 | 19.37 | 19.79 | 19.03 | 19.70 | 1,768,767 | +0.33(+1.72%) |
Sep 18, 2017 | 19.51 | 19.65 | 19.18 | 19.37 | 942,864 | -0.05(-0.25%) |
Sep 15, 2017 | 19.51 | 18.94 | 19.41 | 1,275,703 | +0.33(+1.75%) | |
Sep 14, 2017 | 19.89 | 19.98 | 18.99 | 19.08 | 1,206,417 | +0.14(+0.75%) |
Sep 13, 2017 | 18.08 | 19.06 | 18.03 | 18.94 | 2,842,543 | +1.09(+6.13%) |
Sep 12, 2017 | 17.80 | 18.03 | 17.70 | 17.84 | 1,035,807 | +0.24(+1.35%) |
Sep 11, 2017 | 17.84 | 18.08 | 17.51 | 17.61 | 462,553 | -0.14(-0.80%) |
Sep 08, 2017 | 17.89 | 17.99 | 17.56 | 17.75 | 369,505 | -0.24(-1.32%) |
Sep 07, 2017 | 17.80 | 18.08 | 17.65 | 17.99 | 343,349 | +0.10(+0.53%) |
Sep 06, 2017 | 17.75 | 17.91 | 17.65 | 17.89 | 359,571 | +0.24(+1.35%) |
Sep 05, 2017 | 17.51 | 17.84 | 17.37 | 17.65 | 654,658 | +0.29(+1.64%) |
Sep 01, 2017 | 17.65 | 17.80 | 17.27 | 17.37 | 787,120 | -0.29(-1.62%) |
Aug 31, 2017 | 16.70 | 17.70 | 16.61 | 17.65 | 1,372,324 | +1.09(+6.61%) |
Aug 30, 2017 | 16.13 | 16.89 | 15.99 | 16.56 | 631,549 | +0.48(+2.96%) |
Aug 29, 2017 | 15.89 | 16.23 | 15.56 | 16.08 | 765,817 | +0.05(+0.30%) |
Aug 28, 2017 | 16.42 | 16.42 | 15.94 | 16.04 | 648,938 | -0.29(-1.75%) |
Aug 25, 2017 | 15.94 | 16.51 | 15.77 | 16.32 | 761,895 | +0.43(+2.69%) |
Aug 24, 2017 | 15.94 | 16.06 | 15.89 | 15.89 | 465,708 | -0.03(-0.18%) |
Aug 23, 2017 | 15.83 | 16.11 | 15.73 | 15.92 | 572,029 | -0.05(-0.30%) |
Aug 22, 2017 | 16.06 | 16.20 | 15.68 | 15.97 | 1,263,426 | +0.00(+0.00%) |
Aug 21, 2017 | 16.25 | 16.25 | 15.92 | 15.97 | 876,247 | -0.33(-2.03%) |
Aug 18, 2017 | 16.11 | 16.44 | 15.97 | 16.30 | 1,456,513 | +0.09(+0.58%) |
Aug 17, 2017 | 16.77 | 17.24 | 16.13 | 16.20 | 1,166,214 | -0.66(-3.92%) |
Aug 16, 2017 | 17.62 | 17.81 | 16.72 | 16.87 | 1,284,898 | -0.76(-4.29%) |
Aug 15, 2017 | 18.09 | 18.09 | 17.57 | 17.62 | 808,299 | -0.43(-2.36%) |
Aug 14, 2017 | 18.00 | 18.16 | 17.91 | 18.05 | 915,254 | +0.14(+0.79%) |
Aug 11, 2017 | 18.00 | 18.05 | 17.74 | 17.91 | 608,636 | -0.09(-0.53%) |
Aug 10, 2017 | 17.95 | 18.14 | 17.81 | 18.00 | 714,630 | +0.00(+0.00%) |
Aug 09, 2017 | 17.95 | 18.14 | 17.76 | 18.00 | 689,032 | +0.00(+0.00%) |
Aug 08, 2017 | 18.00 | 18.47 | 17.86 | 18.00 | 764,545 | -0.09(-0.52%) |
Aug 07, 2017 | 18.00 | 18.33 | 18.00 | 18.09 | 593,368 | +0.05(+0.26%) |
Aug 04, 2017 | 18.09 | 18.24 | 17.69 | 18.05 | 685,910 | +0.00(+0.00%) |
Aug 03, 2017 | 18.28 | 18.45 | 18.00 | 18.05 | 903,527 | -0.19(-1.04%) |
Aug 02, 2017 | 17.72 | 18.38 | 17.53 | 18.24 | 2,187,496 | +0.38(+2.12%) |