Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.12 | 19.12 | 18.85 | 18.94 | 11,658 | -0.16(-0.85%) |
Oct 30, 2017 | 19.08 | 19.10 | 19.00 | 19.10 | 3,756 | +0.07(+0.37%) |
Oct 27, 2017 | 18.81 | 19.03 | 18.81 | 19.03 | 12,016 | +0.00(+0.00%) |
Oct 26, 2017 | 19.14 | 19.14 | 18.85 | 19.03 | 12,565 | +0.06(+0.33%) |
Oct 25, 2017 | 19.06 | 19.06 | 18.83 | 18.97 | 14,598 | -0.14(-0.73%) |
Oct 24, 2017 | 19.19 | 19.19 | 19.00 | 19.11 | 19,042 | -0.01(-0.04%) |
Oct 23, 2017 | 19.22 | 19.22 | 18.81 | 19.11 | 8,090 | -0.11(-0.56%) |
Oct 20, 2017 | 19.15 | 19.23 | 19.12 | 19.22 | 8,210 | +0.08(+0.40%) |
Oct 19, 2017 | 19.30 | 19.30 | 19.14 | 19.14 | 8,446 | -0.26(-1.35%) |
Oct 18, 2017 | 19.29 | 19.44 | 19.25 | 19.41 | 14,146 | +0.22(+1.17%) |
Oct 17, 2017 | 19.30 | 19.38 | 19.15 | 19.18 | 14,947 | -0.11(-0.56%) |
Oct 16, 2017 | 19.25 | 19.29 | 19.21 | 19.29 | 55,497 | +0.04(+0.20%) |
Oct 13, 2017 | 19.26 | 19.35 | 19.23 | 19.25 | 40,104 | +0.16(+0.85%) |
Oct 12, 2017 | 19.34 | 19.34 | 19.09 | 19.09 | 6,018 | -0.25(-1.32%) |
Oct 11, 2017 | 19.08 | 19.35 | 19.05 | 19.35 | 8,634 | +0.32(+1.66%) |
Oct 10, 2017 | 19.06 | 19.07 | 19.00 | 19.03 | 7,146 | +0.03(+0.14%) |
Oct 09, 2017 | 19.10 | 19.10 | 19.00 | 19.00 | 9,763 | -0.02(-0.10%) |
Oct 06, 2017 | 19.01 | 19.03 | 18.94 | 19.02 | 14,125 | -0.06(-0.32%) |
Oct 05, 2017 | 18.96 | 19.11 | 18.96 | 19.08 | 3,290 | +0.12(+0.65%) |
Oct 04, 2017 | 18.96 | 18.98 | 18.95 | 18.96 | 9,973 | -0.04(-0.20%) |
Oct 03, 2017 | 19.01 | 19.03 | 18.93 | 19.00 | 13,952 | +0.15(+0.78%) |
Oct 02, 2017 | 19.07 | 19.07 | 18.85 | 18.85 | 3,936 | -0.24(-1.25%) |
Sep 29, 2017 | 18.96 | 19.74 | 18.96 | 19.09 | 6,550 | +0.15(+0.78%) |
Sep 28, 2017 | 19.04 | 19.04 | 18.92 | 18.94 | 3,659 | -0.09(-0.48%) |
Sep 27, 2017 | 19.01 | 19.04 | 18.98 | 19.04 | 5,106 | -0.06(-0.33%) |
Sep 26, 2017 | 19.25 | 19.25 | 19.00 | 19.10 | 4,744 | -0.21(-1.08%) |
Sep 25, 2017 | 19.06 | 19.31 | 19.06 | 19.31 | 37,891 | +0.27(+1.43%) |
Sep 22, 2017 | 19.01 | 19.04 | 19.01 | 19.04 | 1,781 | -0.02(-0.10%) |
Sep 21, 2017 | 19.03 | 19.05 | 19.03 | 19.05 | 1,143 | +0.09(+0.46%) |
Sep 20, 2017 | 18.87 | 19.11 | 18.77 | 18.97 | 26,532 | +0.18(+0.95%) |
Sep 19, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 233 | -0.02(-0.09%) |
Sep 18, 2017 | 18.85 | 18.85 | 18.71 | 18.81 | 16,777 | -0.02(-0.12%) |
Sep 15, 2017 | 18.86 | 18.89 | 18.77 | 18.83 | 13,693 | +0.02(+0.08%) |
Sep 14, 2017 | 18.80 | 18.82 | 18.80 | 18.81 | 2,365 | +0.02(+0.12%) |
Sep 13, 2017 | 18.87 | 18.87 | 18.79 | 18.79 | 5,582 | -0.06(-0.33%) |
Sep 12, 2017 | 18.97 | 18.97 | 18.85 | 18.85 | 6,329 | -0.11(-0.57%) |
Sep 11, 2017 | 18.82 | 19.76 | 18.68 | 18.96 | 11,153 | +0.26(+1.41%) |
Sep 08, 2017 | 18.81 | 18.86 | 18.70 | 18.70 | 3,689 | -0.05(-0.29%) |
Sep 07, 2017 | 18.67 | 18.75 | 18.67 | 18.75 | 5,908 | +0.20(+1.08%) |
Sep 06, 2017 | 18.50 | 18.55 | 18.49 | 18.55 | 21,581 | +0.05(+0.25%) |
Sep 05, 2017 | 18.49 | 18.55 | 18.35 | 18.50 | 23,084 | -0.10(-0.54%) |
Sep 01, 2017 | 18.70 | 18.70 | 18.60 | 18.60 | 31,241 | -0.02(-0.08%) |
Aug 31, 2017 | 18.29 | 18.62 | 18.29 | 18.62 | 18,032 | +0.21(+1.13%) |
Aug 30, 2017 | 18.32 | 18.41 | 18.14 | 18.41 | 12,114 | +0.15(+0.85%) |
Aug 29, 2017 | 18.20 | 18.30 | 18.16 | 18.26 | 6,087 | -0.05(-0.28%) |
Aug 28, 2017 | 18.19 | 18.31 | 18.16 | 18.31 | 12,496 | +0.21(+1.18%) |
Aug 25, 2017 | 17.92 | 18.14 | 17.91 | 18.09 | 10,085 | +0.24(+1.34%) |
Aug 24, 2017 | 17.71 | 17.86 | 17.71 | 17.86 | 11,394 | +0.12(+0.67%) |
Aug 23, 2017 | 17.75 | 17.75 | 17.63 | 17.74 | 1,614 | +0.00(+0.02%) |
Aug 22, 2017 | 17.53 | 17.73 | 17.53 | 17.73 | 11,227 | +0.13(+0.71%) |
Aug 21, 2017 | 17.62 | 17.62 | 17.48 | 17.61 | 10,320 | -0.07(-0.41%) |
Aug 18, 2017 | 17.48 | 17.68 | 17.48 | 17.68 | 3,177 | +0.14(+0.77%) |
Aug 17, 2017 | 17.59 | 17.68 | 17.52 | 17.54 | 18,695 | -0.11(-0.63%) |
Aug 16, 2017 | 17.65 | 17.72 | 17.61 | 17.65 | 4,662 | +0.16(+0.93%) |
Aug 15, 2017 | 17.55 | 17.69 | 17.45 | 17.49 | 14,520 | -0.18(-1.01%) |
Aug 14, 2017 | 17.80 | 17.80 | 17.52 | 17.67 | 14,767 | +0.08(+0.48%) |
Aug 11, 2017 | 17.41 | 17.75 | 17.38 | 17.58 | 13,546 | +0.15(+0.89%) |
Aug 10, 2017 | 17.77 | 17.82 | 17.43 | 17.43 | 22,559 | -0.43(-2.42%) |
Aug 09, 2017 | 17.88 | 17.88 | 17.69 | 17.86 | 16,307 | -0.09(-0.52%) |
Aug 08, 2017 | 17.95 | 17.99 | 17.95 | 17.96 | 9,658 | +0.00(+0.00%) |
Aug 07, 2017 | 17.95 | 17.97 | 17.94 | 17.96 | 18,006 | +0.09(+0.52%) |
Aug 04, 2017 | 17.77 | 17.87 | 17.77 | 17.86 | 4,836 | +0.15(+0.87%) |
Aug 03, 2017 | 17.76 | 17.76 | 17.57 | 17.71 | 25,664 | +0.04(+0.22%) |
Aug 02, 2017 | 17.41 | 17.69 | 17.41 | 17.67 | 7,725 | +0.16(+0.93%) |