Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.06 | 19.20 | 19.04 | 19.06 | 172,722 | -0.16(-0.83%) |
Oct 30, 2017 | 19.35 | 19.07 | 19.22 | 212,337 | -0.03(-0.16%) | |
Oct 27, 2017 | 19.51 | 19.63 | 19.17 | 19.25 | 332,850 | -0.41(-2.09%) |
Oct 26, 2017 | 19.70 | 19.71 | 19.54 | 19.66 | 207,082 | -0.17(-0.86%) |
Oct 25, 2017 | 19.63 | 20.29 | 19.60 | 19.83 | 288,068 | +0.30(+1.54%) |
Oct 24, 2017 | 19.35 | 19.56 | 19.31 | 19.53 | 200,418 | +0.05(+0.26%) |
Oct 23, 2017 | 19.17 | 19.57 | 19.15 | 19.48 | 189,379 | +0.25(+1.30%) |
Oct 20, 2017 | 19.26 | 19.31 | 19.23 | 19.23 | 147,689 | -0.21(-1.08%) |
Oct 19, 2017 | 19.82 | 19.94 | 19.44 | 19.44 | 225,565 | -0.11(-0.56%) |
Oct 18, 2017 | 19.44 | 19.57 | 19.30 | 19.55 | 250,128 | +0.08(+0.41%) |
Oct 17, 2017 | 19.55 | 19.68 | 19.47 | 19.47 | 185,274 | -0.06(-0.31%) |
Oct 16, 2017 | 19.68 | 19.69 | 19.53 | 19.53 | 220,149 | -0.30(-1.51%) |
Oct 13, 2017 | 19.85 | 19.89 | 19.73 | 19.83 | 134,553 | -0.20(-1.00%) |
Oct 12, 2017 | 20.08 | 20.12 | 19.88 | 20.03 | 189,825 | +0.03(+0.15%) |
Oct 11, 2017 | 20.21 | 20.24 | 19.99 | 20.00 | 112,043 | -0.21(-1.04%) |
Oct 10, 2017 | 20.26 | 20.44 | 20.19 | 20.21 | 213,759 | -0.20(-0.98%) |
Oct 09, 2017 | 20.05 | 20.45 | 20.05 | 20.41 | 144,639 | +0.24(+1.19%) |
Oct 06, 2017 | 20.12 | 20.28 | 20.10 | 20.17 | 77,114 | +0.06(+0.30%) |
Oct 05, 2017 | 20.37 | 20.38 | 20.08 | 20.11 | 85,415 | -0.28(-1.37%) |
Oct 04, 2017 | 20.39 | 20.47 | 20.36 | 20.39 | 65,441 | +0.04(+0.20%) |
Oct 03, 2017 | 20.32 | 20.44 | 20.30 | 20.35 | 57,770 | -0.06(-0.29%) |
Oct 02, 2017 | 20.75 | 20.76 | 20.41 | 20.41 | 177,585 | -0.40(-1.92%) |
Sep 29, 2017 | 20.91 | 21.00 | 20.77 | 20.81 | 108,957 | -0.16(-0.76%) |
Sep 28, 2017 | 21.02 | 21.07 | 20.90 | 20.97 | 106,609 | -0.02(-0.10%) |
Sep 27, 2017 | 20.88 | 21.08 | 20.88 | 20.99 | 55,275 | -0.04(-0.19%) |
Sep 26, 2017 | 21.07 | 21.17 | 20.95 | 21.03 | 137,129 | -0.13(-0.61%) |
Sep 25, 2017 | 21.25 | 21.57 | 21.16 | 21.16 | 219,036 | -0.06(-0.28%) |
Sep 22, 2017 | 21.22 | 21.38 | 21.11 | 21.22 | 153,820 | +0.18(+0.86%) |
Sep 21, 2017 | 20.88 | 21.05 | 20.85 | 21.04 | 283,674 | +0.08(+0.38%) |
Sep 20, 2017 | 21.00 | 21.27 | 20.93 | 20.96 | 315,898 | -0.17(-0.80%) |
Sep 19, 2017 | 20.90 | 21.20 | 20.85 | 21.13 | 159,546 | +0.27(+1.29%) |
Sep 18, 2017 | 21.27 | 21.38 | 20.86 | 20.86 | 472,250 | -0.52(-2.43%) |
Sep 15, 2017 | 21.48 | 21.51 | 21.33 | 21.38 | 185,860 | -0.09(-0.42%) |
Sep 14, 2017 | 21.40 | 21.48 | 21.18 | 21.47 | 146,535 | +0.13(+0.61%) |
Sep 13, 2017 | 21.72 | 21.72 | 21.34 | 21.34 | 230,969 | -0.38(-1.75%) |
Sep 12, 2017 | 21.86 | 22.03 | 21.72 | 21.72 | 159,449 | -0.30(-1.36%) |
Sep 11, 2017 | 22.11 | 22.16 | 21.93 | 22.02 | 266,011 | -0.45(-2.00%) |
Sep 08, 2017 | 22.37 | 22.53 | 22.30 | 22.47 | 169,813 | +0.31(+1.40%) |
Sep 07, 2017 | 22.14 | 22.40 | 22.04 | 22.16 | 289,705 | +0.05(+0.23%) |
Sep 06, 2017 | 21.76 | 22.23 | 21.74 | 22.11 | 189,364 | +0.12(+0.55%) |
Sep 05, 2017 | 21.97 | 22.42 | 21.86 | 21.99 | 232,105 | +0.34(+1.57%) |
Sep 01, 2017 | 21.61 | 21.70 | 21.52 | 21.65 | 285,883 | -0.05(-0.23%) |
Aug 31, 2017 | 21.83 | 21.96 | 21.69 | 21.70 | 129,563 | -0.19(-0.87%) |
Aug 30, 2017 | 21.78 | 21.91 | 21.73 | 21.89 | 169,651 | +0.05(+0.23%) |
Aug 29, 2017 | 22.29 | 22.32 | 21.78 | 21.84 | 175,700 | +0.10(+0.46%) |
Aug 28, 2017 | 21.73 | 21.91 | 21.70 | 21.74 | 174,584 | -0.12(-0.55%) |
Aug 25, 2017 | 21.81 | 22.02 | 21.73 | 21.86 | 239,449 | -0.17(-0.77%) |
Aug 24, 2017 | 21.68 | 22.18 | 21.64 | 22.03 | 235,419 | +0.26(+1.19%) |
Aug 23, 2017 | 21.97 | 21.98 | 21.67 | 21.77 | 231,839 | +0.18(+0.83%) |
Aug 22, 2017 | 22.05 | 22.05 | 21.59 | 21.59 | 158,917 | -0.76(-3.40%) |
Aug 21, 2017 | 22.55 | 22.71 | 22.31 | 22.35 | 260,756 | -0.16(-0.71%) |
Aug 18, 2017 | 22.53 | 22.77 | 22.00 | 22.51 | 608,010 | -0.30(-1.32%) |
Aug 17, 2017 | 21.80 | 22.90 | 21.63 | 22.81 | 1,251,529 | +1.29(+5.99%) |
Aug 16, 2017 | 21.80 | 21.80 | 21.41 | 21.52 | 582,264 | -0.22(-1.01%) |
Aug 15, 2017 | 21.32 | 21.82 | 21.32 | 21.74 | 447,211 | +0.03(+0.14%) |
Aug 14, 2017 | 22.45 | 22.48 | 21.68 | 21.71 | 427,933 | -1.49(-6.42%) |
Aug 11, 2017 | 22.77 | 23.30 | 22.49 | 23.20 | 602,783 | +0.77(+3.43%) |
Aug 10, 2017 | 22.09 | 22.64 | 22.08 | 22.43 | 931,227 | +0.65(+2.98%) |
Aug 09, 2017 | 21.67 | 21.92 | 21.34 | 21.78 | 283,962 | +0.32(+1.49%) |
Aug 08, 2017 | 21.17 | 21.74 | 21.01 | 21.46 | 350,124 | +0.35(+1.66%) |
Aug 07, 2017 | 21.23 | 21.23 | 21.09 | 21.11 | 99,723 | -0.08(-0.38%) |
Aug 04, 2017 | 21.05 | 21.19 | 20.89 | 21.19 | 182,840 | +0.09(+0.43%) |
Aug 03, 2017 | 20.85 | 21.12 | 20.85 | 21.10 | 175,624 | +0.34(+1.64%) |
Aug 02, 2017 | 20.50 | 20.85 | 20.50 | 20.76 | 204,258 | +0.13(+0.63%) |