Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.07 | 19.19 | 18.75 | 18.82 | 1,910,557 | -0.43(-2.22%) |
Oct 30, 2017 | 18.68 | 19.35 | 18.68 | 19.25 | 3,459,409 | +0.47(+2.51%) |
Oct 27, 2017 | 18.38 | 18.84 | 18.30 | 18.78 | 2,825,952 | +0.30(+1.62%) |
Oct 26, 2017 | 18.64 | 18.81 | 18.44 | 18.48 | 2,941,532 | -0.22(-1.17%) |
Oct 25, 2017 | 18.71 | 18.83 | 18.44 | 18.70 | 3,004,911 | +0.00(+0.00%) |
Oct 24, 2017 | 18.97 | 19.01 | 18.66 | 18.70 | 4,495,463 | -0.35(-1.86%) |
Oct 23, 2017 | 18.75 | 19.14 | 18.62 | 19.05 | 3,585,342 | +0.07(+0.38%) |
Oct 20, 2017 | 18.62 | 18.99 | 18.59 | 18.98 | 2,783,336 | +0.24(+1.26%) |
Oct 19, 2017 | 18.30 | 18.77 | 18.28 | 18.74 | 3,140,307 | +0.59(+3.25%) |
Oct 18, 2017 | 17.99 | 18.22 | 17.98 | 18.15 | 1,828,238 | +0.10(+0.55%) |
Oct 17, 2017 | 18.02 | 18.11 | 17.92 | 18.05 | 1,556,881 | -0.10(-0.55%) |
Oct 16, 2017 | 18.47 | 18.50 | 18.07 | 18.15 | 1,827,352 | -0.29(-1.57%) |
Oct 13, 2017 | 18.47 | 18.56 | 18.29 | 18.44 | 2,050,931 | +0.07(+0.40%) |
Oct 12, 2017 | 18.26 | 18.47 | 18.09 | 18.37 | 1,813,022 | +0.11(+0.60%) |
Oct 11, 2017 | 18.29 | 18.40 | 17.92 | 18.26 | 2,218,889 | +0.05(+0.25%) |
Oct 10, 2017 | 18.25 | 18.41 | 18.14 | 18.22 | 3,413,903 | +0.04(+0.20%) |
Oct 09, 2017 | 18.15 | 18.19 | 17.97 | 18.18 | 1,287,297 | +0.11(+0.60%) |
Oct 06, 2017 | 17.87 | 18.07 | 17.54 | 18.07 | 2,417,067 | +0.14(+0.76%) |
Oct 05, 2017 | 17.79 | 18.03 | 17.75 | 17.93 | 2,983,184 | +0.07(+0.41%) |
Oct 04, 2017 | 17.63 | 17.89 | 17.63 | 17.86 | 2,478,298 | +0.22(+1.23%) |
Oct 03, 2017 | 17.60 | 17.68 | 17.52 | 17.64 | 2,496,145 | +0.08(+0.47%) |
Oct 02, 2017 | 17.29 | 17.60 | 17.28 | 17.56 | 2,505,740 | +0.24(+1.36%) |
Sep 29, 2017 | 17.50 | 17.60 | 17.32 | 17.33 | 2,342,045 | -0.14(-0.78%) |
Sep 28, 2017 | 17.34 | 17.53 | 17.33 | 17.46 | 1,827,959 | +0.10(+0.58%) |
Sep 27, 2017 | 17.42 | 17.36 | 3,022,146 | +0.02(+0.10%) | ||
Sep 26, 2017 | 17.35 | 17.48 | 17.33 | 17.34 | 2,245,008 | -0.14(-0.78%) |
Sep 25, 2017 | 17.38 | 17.63 | 17.32 | 17.48 | 2,373,785 | +0.03(+0.16%) |
Sep 22, 2017 | 17.40 | 17.46 | 17.33 | 17.45 | 1,719,457 | +0.15(+0.84%) |
Sep 21, 2017 | 17.08 | 17.48 | 17.04 | 17.31 | 2,209,338 | +0.00(+0.00%) |
Sep 20, 2017 | 17.68 | 17.87 | 17.14 | 17.31 | 3,197,061 | -0.32(-1.80%) |
Sep 19, 2017 | 17.61 | 17.78 | 17.52 | 17.63 | 2,255,379 | +0.13(+0.73%) |
Sep 18, 2017 | 17.53 | 17.60 | 17.21 | 17.50 | 3,781,210 | -0.28(-1.58%) |
Sep 15, 2017 | 18.07 | 18.07 | 17.64 | 17.78 | 3,935,562 | -0.23(-1.26%) |
Sep 14, 2017 | 18.06 | 18.10 | 17.85 | 18.01 | 2,345,928 | -0.12(-0.65%) |
Sep 13, 2017 | 18.71 | 18.74 | 18.09 | 18.12 | 2,992,247 | -0.64(-3.43%) |
Sep 12, 2017 | 18.53 | 18.83 | 18.51 | 18.77 | 2,334,028 | +0.15(+0.78%) |
Sep 11, 2017 | 18.57 | 18.83 | 18.52 | 18.62 | 2,856,966 | -0.22(-1.16%) |
Sep 08, 2017 | 19.03 | 19.04 | 18.61 | 18.84 | 2,535,545 | -0.23(-1.19%) |
Sep 07, 2017 | 18.89 | 19.09 | 18.81 | 19.07 | 1,928,320 | +0.34(+1.84%) |
Sep 06, 2017 | 18.91 | 19.24 | 18.69 | 18.72 | 2,422,648 | -0.28(-1.48%) |
Sep 05, 2017 | 19.19 | 19.24 | 18.69 | 19.00 | 3,973,404 | -0.02(-0.10%) |
Sep 01, 2017 | 19.00 | 19.08 | 18.73 | 19.02 | 2,802,779 | +0.16(+0.87%) |
Aug 31, 2017 | 18.66 | 18.88 | 18.60 | 18.86 | 2,846,471 | +0.22(+1.17%) |
Aug 30, 2017 | 18.59 | 18.77 | 18.59 | 18.64 | 3,469,632 | -0.11(-0.58%) |
Aug 29, 2017 | 18.57 | 19.03 | 18.54 | 18.75 | 4,884,727 | +0.35(+1.92%) |
Aug 28, 2017 | 17.82 | 18.40 | 17.70 | 18.40 | 4,402,486 | +0.64(+3.58%) |
Aug 25, 2017 | 17.53 | 17.88 | 17.49 | 17.76 | 2,385,886 | +0.30(+1.72%) |
Aug 24, 2017 | 17.21 | 17.48 | 17.20 | 17.46 | 1,737,018 | +0.16(+0.94%) |
Aug 23, 2017 | 17.11 | 17.30 | 17.11 | 17.30 | 1,670,132 | +0.23(+1.33%) |
Aug 22, 2017 | 17.31 | 17.37 | 17.01 | 17.07 | 1,859,832 | -0.28(-1.61%) |
Aug 21, 2017 | 17.15 | 17.35 | 17.08 | 17.35 | 2,109,887 | +0.29(+1.69%) |
Aug 18, 2017 | 17.25 | 17.35 | 17.06 | 17.06 | 4,122,428 | -0.01(-0.05%) |
Aug 17, 2017 | 17.13 | 17.18 | 16.95 | 17.07 | 2,428,624 | -0.04(-0.21%) |
Aug 16, 2017 | 16.85 | 17.23 | 16.63 | 17.11 | 3,160,011 | +0.55(+3.33%) |
Aug 15, 2017 | 16.84 | 16.98 | 16.54 | 16.56 | 3,769,084 | -0.55(-3.22%) |
Aug 14, 2017 | 17.04 | 17.21 | 16.94 | 17.11 | 2,903,789 | -0.08(-0.47%) |
Aug 11, 2017 | 17.91 | 18.20 | 16.90 | 17.19 | 8,576,932 | -0.81(-4.51%) |
Aug 10, 2017 | 18.15 | 18.28 | 17.79 | 18.00 | 4,843,733 | +0.06(+0.35%) |
Aug 09, 2017 | 17.92 | 18.05 | 17.71 | 17.94 | 2,366,185 | +0.24(+1.38%) |
Aug 08, 2017 | 17.69 | 17.74 | 17.47 | 17.69 | 3,926,474 | +0.08(+0.46%) |
Aug 07, 2017 | 17.66 | 17.69 | 17.56 | 17.61 | 2,225,346 | -0.05(-0.26%) |
Aug 04, 2017 | 17.82 | 17.87 | 17.54 | 17.66 | 3,571,702 | -0.32(-1.81%) |
Aug 03, 2017 | 18.02 | 18.17 | 17.89 | 17.98 | 1,998,410 | -0.06(-0.35%) |
Aug 02, 2017 | 18.08 | 18.27 | 18.02 | 18.05 | 1,966,095 | -0.16(-0.89%) |