Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.60 | 19.81 | 19.48 | 19.72 | 1,059,308 | +0.19(+1.00%) |
Oct 30, 2017 | 19.68 | 19.83 | 19.44 | 19.52 | 982,309 | -0.39(-1.96%) |
Oct 27, 2017 | 20.03 | 20.07 | 19.85 | 19.91 | 872,751 | -0.16(-0.78%) |
Oct 26, 2017 | 19.87 | 20.11 | 19.87 | 20.07 | 852,497 | +0.19(+0.98%) |
Oct 25, 2017 | 20.14 | 20.14 | 19.72 | 19.87 | 1,126,577 | -0.12(-0.58%) |
Oct 24, 2017 | 19.91 | 20.14 | 19.91 | 19.99 | 1,180,555 | +0.19(+0.98%) |
Oct 23, 2017 | 20.18 | 20.18 | 19.72 | 19.79 | 1,156,499 | -0.39(-1.93%) |
Oct 20, 2017 | 19.48 | 20.18 | 19.44 | 20.18 | 2,193,106 | +1.01(+5.28%) |
Oct 19, 2017 | 18.90 | 19.21 | 18.66 | 19.17 | 1,085,728 | +0.16(+0.82%) |
Oct 18, 2017 | 18.94 | 19.03 | 18.82 | 19.01 | 1,093,870 | +0.19(+1.04%) |
Oct 17, 2017 | 19.13 | 19.17 | 18.74 | 18.82 | 785,479 | -0.31(-1.63%) |
Oct 16, 2017 | 19.09 | 19.25 | 19.01 | 19.13 | 721,497 | +0.12(+0.61%) |
Oct 13, 2017 | 19.05 | 19.23 | 18.90 | 19.01 | 984,286 | -0.12(-0.61%) |
Oct 12, 2017 | 19.25 | 19.33 | 19.13 | 19.13 | 794,743 | -0.08(-0.41%) |
Oct 11, 2017 | 19.25 | 19.29 | 19.05 | 19.21 | 749,240 | -0.04(-0.20%) |
Oct 10, 2017 | 19.05 | 19.31 | 19.01 | 19.25 | 1,004,592 | +0.23(+1.23%) |
Oct 09, 2017 | 19.09 | 19.17 | 18.94 | 19.01 | 843,438 | +0.00(+0.00%) |
Oct 06, 2017 | 19.17 | 19.23 | 18.94 | 19.01 | 1,521,650 | -0.08(-0.41%) |
Oct 05, 2017 | 18.90 | 19.27 | 18.82 | 19.09 | 1,786,896 | +0.19(+1.03%) |
Oct 04, 2017 | 18.94 | 19.05 | 18.84 | 18.90 | 1,089,508 | -0.12(-0.61%) |
Oct 03, 2017 | 19.17 | 19.21 | 18.78 | 19.01 | 1,708,868 | -0.12(-0.61%) |
Oct 02, 2017 | 18.90 | 19.17 | 18.82 | 19.13 | 1,814,671 | +0.23(+1.24%) |
Sep 29, 2017 | 18.70 | 19.05 | 18.66 | 18.90 | 1,340,886 | +0.12(+0.62%) |
Sep 28, 2017 | 18.66 | 18.78 | 18.43 | 18.78 | 1,229,651 | +0.12(+0.63%) |
Sep 27, 2017 | 18.70 | 18.82 | 18.35 | 18.66 | 1,270,137 | +0.31(+1.70%) |
Sep 26, 2017 | 18.35 | 18.59 | 17.92 | 18.35 | 2,334,106 | +0.00(+0.00%) |
Sep 25, 2017 | 18.24 | 18.51 | 18.16 | 18.35 | 850,687 | +0.04(+0.21%) |
Sep 22, 2017 | 18.31 | 18.39 | 18.20 | 18.31 | 815,346 | -0.04(-0.21%) |
Sep 21, 2017 | 18.35 | 18.51 | 18.04 | 18.35 | 1,474,072 | +0.00(+0.00%) |
Sep 20, 2017 | 18.00 | 18.39 | 18.00 | 18.35 | 1,345,927 | +0.31(+1.73%) |
Sep 19, 2017 | 18.16 | 18.27 | 18.04 | 18.04 | 1,070,406 | -0.16(-0.86%) |
Sep 18, 2017 | 17.92 | 18.29 | 17.88 | 18.20 | 1,342,811 | +0.35(+1.97%) |
Sep 15, 2017 | 17.81 | 18.00 | 17.71 | 17.85 | 2,012,865 | +0.08(+0.44%) |
Sep 14, 2017 | 17.88 | 18.16 | 17.69 | 17.77 | 1,825,783 | -0.08(-0.44%) |
Sep 13, 2017 | 17.38 | 18.00 | 17.30 | 17.85 | 2,330,592 | +0.43(+2.46%) |
Sep 12, 2017 | 17.03 | 17.57 | 17.03 | 17.42 | 1,076,347 | +0.43(+2.52%) |
Sep 11, 2017 | 17.07 | 17.26 | 16.91 | 16.99 | 1,754,141 | +0.19(+1.16%) |
Sep 08, 2017 | 16.56 | 16.91 | 16.52 | 16.79 | 1,341,073 | +0.23(+1.41%) |
Sep 07, 2017 | 16.83 | 16.95 | 16.33 | 16.56 | 942,004 | -0.31(-1.85%) |
Sep 06, 2017 | 16.99 | 17.03 | 16.81 | 16.87 | 877,550 | +0.12(+0.70%) |
Sep 05, 2017 | 17.11 | 17.22 | 16.73 | 16.75 | 1,071,450 | -0.51(-2.93%) |
Sep 01, 2017 | 17.07 | 17.38 | 17.07 | 17.26 | 1,010,780 | +0.19(+1.14%) |
Aug 31, 2017 | 17.22 | 17.26 | 17.03 | 17.07 | 696,611 | -0.12(-0.68%) |
Aug 30, 2017 | 16.99 | 17.18 | 16.91 | 17.18 | 666,647 | +0.25(+1.47%) |
Aug 29, 2017 | 16.86 | 17.05 | 16.78 | 16.93 | 655,823 | -0.15(-0.91%) |
Aug 28, 2017 | 17.28 | 17.32 | 17.05 | 17.09 | 1,354,534 | -0.12(-0.68%) |
Aug 25, 2017 | 17.13 | 17.36 | 17.09 | 17.20 | 1,020,066 | +0.12(+0.68%) |
Aug 24, 2017 | 17.01 | 17.13 | 16.93 | 17.09 | 835,203 | +0.12(+0.69%) |
Aug 23, 2017 | 16.78 | 17.05 | 16.74 | 16.97 | 1,041,361 | +0.08(+0.46%) |
Aug 22, 2017 | 16.93 | 17.05 | 16.80 | 16.89 | 777,908 | +0.08(+0.46%) |
Aug 21, 2017 | 16.86 | 17.01 | 16.78 | 16.82 | 907,273 | -0.08(-0.46%) |
Aug 18, 2017 | 16.86 | 17.11 | 16.78 | 16.89 | 1,103,586 | -0.08(-0.46%) |
Aug 17, 2017 | 17.36 | 17.48 | 16.91 | 16.97 | 1,256,808 | -0.46(-2.67%) |
Aug 16, 2017 | 17.55 | 17.67 | 17.36 | 17.44 | 838,439 | -0.08(-0.44%) |
Aug 15, 2017 | 17.82 | 17.82 | 17.51 | 17.51 | 801,395 | -0.15(-0.88%) |
Aug 14, 2017 | 17.48 | 17.71 | 17.44 | 17.67 | 913,456 | +0.43(+2.47%) |
Aug 11, 2017 | 17.28 | 17.50 | 17.13 | 17.24 | 1,062,609 | -0.16(-0.89%) |
Aug 10, 2017 | 17.71 | 17.71 | 17.36 | 17.40 | 1,522,556 | -0.46(-2.60%) |
Aug 09, 2017 | 17.94 | 18.10 | 17.75 | 17.86 | 1,610,856 | -0.35(-1.91%) |
Aug 08, 2017 | 18.06 | 18.46 | 17.98 | 18.21 | 1,975,433 | +0.15(+0.86%) |
Aug 07, 2017 | 18.25 | 18.29 | 18.02 | 18.06 | 939,935 | -0.12(-0.64%) |
Aug 04, 2017 | 18.25 | 18.37 | 18.17 | 18.17 | 1,160,815 | +0.08(+0.43%) |
Aug 03, 2017 | 18.29 | 18.37 | 17.98 | 18.10 | 1,029,037 | -0.23(-1.27%) |
Aug 02, 2017 | 18.60 | 18.64 | 18.21 | 18.33 | 925,848 | -0.23(-1.25%) |