Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.59 | 18.69 | 18.49 | 18.67 | 2,748,635 | +0.13(+0.69%) |
Oct 30, 2017 | 18.56 | 18.65 | 18.51 | 18.54 | 4,067,948 | +0.04(+0.21%) |
Oct 27, 2017 | 18.38 | 18.53 | 18.36 | 18.50 | 2,979,269 | +0.03(+0.14%) |
Oct 26, 2017 | 18.49 | 18.55 | 18.40 | 18.47 | 3,849,431 | -0.05(-0.24%) |
Oct 25, 2017 | 18.69 | 18.70 | 18.45 | 18.52 | 5,148,049 | -0.02(-0.10%) |
Oct 24, 2017 | 18.56 | 18.62 | 18.51 | 18.54 | 2,160,847 | -0.05(-0.28%) |
Oct 23, 2017 | 18.71 | 18.71 | 18.55 | 18.59 | 2,609,691 | -0.08(-0.41%) |
Oct 20, 2017 | 18.75 | 18.75 | 18.58 | 18.67 | 2,951,500 | +0.03(+0.17%) |
Oct 19, 2017 | 18.70 | 18.77 | 18.60 | 18.63 | 2,707,258 | -0.03(-0.17%) |
Oct 18, 2017 | 18.67 | 18.70 | 18.60 | 18.67 | 3,417,198 | -0.01(-0.03%) |
Oct 17, 2017 | 18.73 | 18.74 | 18.60 | 18.67 | 2,544,477 | -0.01(-0.03%) |
Oct 16, 2017 | 18.72 | 18.77 | 18.64 | 18.68 | 3,230,880 | -0.08(-0.41%) |
Oct 13, 2017 | 18.82 | 18.85 | 18.71 | 18.76 | 3,991,387 | +0.04(+0.21%) |
Oct 12, 2017 | 18.55 | 18.74 | 18.49 | 18.72 | 7,652,938 | +0.18(+0.97%) |
Oct 11, 2017 | 18.53 | 18.57 | 18.47 | 18.54 | 4,727,177 | +0.12(+0.66%) |
Oct 10, 2017 | 18.27 | 18.46 | 18.27 | 18.42 | 5,335,518 | +0.34(+1.89%) |
Oct 09, 2017 | 18.17 | 18.18 | 18.05 | 18.07 | 3,306,163 | -0.01(-0.04%) |
Oct 06, 2017 | 18.13 | 18.14 | 18.01 | 18.08 | 3,838,474 | -0.05(-0.28%) |
Oct 05, 2017 | 18.00 | 18.24 | 18.00 | 18.13 | 7,048,154 | -0.02(-0.11%) |
Oct 04, 2017 | 18.29 | 18.30 | 18.11 | 18.15 | 3,748,028 | -0.14(-0.77%) |
Oct 03, 2017 | 18.22 | 18.31 | 18.22 | 18.29 | 5,294,756 | +0.02(+0.11%) |
Oct 02, 2017 | 18.30 | 18.33 | 18.21 | 18.27 | 4,071,512 | -0.06(-0.32%) |
Sep 29, 2017 | 18.23 | 18.35 | 18.17 | 18.33 | 3,499,016 | +0.26(+1.43%) |
Sep 28, 2017 | 18.02 | 18.15 | 18.00 | 18.07 | 6,335,904 | -0.19(-1.06%) |
Sep 27, 2017 | 18.29 | 18.34 | 18.21 | 18.27 | 3,784,903 | -0.08(-0.44%) |
Sep 26, 2017 | 18.38 | 18.41 | 18.26 | 18.35 | 3,122,947 | -0.07(-0.40%) |
Sep 25, 2017 | 18.40 | 18.50 | 18.38 | 18.42 | 4,269,247 | -0.03(-0.14%) |
Sep 22, 2017 | 18.45 | 18.52 | 18.40 | 18.45 | 3,245,981 | +0.01(+0.07%) |
Sep 21, 2017 | 18.36 | 18.50 | 18.36 | 18.43 | 2,510,511 | -0.15(-0.83%) |
Sep 20, 2017 | 18.67 | 18.71 | 18.48 | 18.59 | 3,763,168 | +0.00(+0.00%) |
Sep 19, 2017 | 18.46 | 18.65 | 18.44 | 18.59 | 3,744,161 | +0.15(+0.84%) |
Sep 18, 2017 | 18.46 | 18.58 | 18.37 | 18.43 | 4,192,932 | +0.08(+0.42%) |
Sep 15, 2017 | 18.33 | 18.37 | 18.26 | 18.36 | 6,023,685 | -0.06(-0.31%) |
Sep 14, 2017 | 18.45 | 18.48 | 18.35 | 18.42 | 2,613,426 | -0.12(-0.66%) |
Sep 13, 2017 | 18.59 | 18.65 | 18.52 | 18.54 | 2,828,193 | -0.06(-0.35%) |
Sep 12, 2017 | 18.53 | 18.65 | 18.52 | 18.60 | 2,810,183 | -0.03(-0.14%) |
Sep 11, 2017 | 18.47 | 18.67 | 18.47 | 18.63 | 2,958,853 | +0.27(+1.47%) |
Sep 08, 2017 | 18.38 | 18.42 | 18.33 | 18.36 | 2,361,174 | +0.01(+0.07%) |
Sep 07, 2017 | 18.48 | 18.48 | 18.33 | 18.34 | 4,523,090 | -0.03(-0.14%) |
Sep 06, 2017 | 18.42 | 18.46 | 18.35 | 18.37 | 4,357,998 | +0.08(+0.46%) |
Sep 05, 2017 | 18.47 | 18.24 | 18.29 | 4,208,101 | -0.30(-1.59%) | |
Sep 01, 2017 | 18.75 | 18.76 | 18.56 | 18.58 | 4,591,641 | -0.12(-0.62%) |
Aug 31, 2017 | 18.53 | 18.71 | 18.53 | 18.70 | 3,071,993 | +0.20(+1.08%) |
Aug 30, 2017 | 18.45 | 18.53 | 18.42 | 18.50 | 5,076,329 | +0.17(+0.91%) |
Aug 29, 2017 | 18.29 | 18.40 | 18.29 | 18.33 | 3,625,239 | -0.16(-0.87%) |
Aug 28, 2017 | 18.51 | 18.56 | 18.45 | 18.49 | 2,224,676 | +0.00(+0.00%) |
Aug 25, 2017 | 18.45 | 18.55 | 18.43 | 18.49 | 3,102,140 | +0.09(+0.49%) |
Aug 24, 2017 | 18.44 | 18.46 | 18.38 | 18.40 | 3,249,202 | -0.04(-0.21%) |
Aug 23, 2017 | 18.47 | 18.49 | 18.42 | 18.44 | 3,655,752 | -0.12(-0.62%) |
Aug 22, 2017 | 18.51 | 18.60 | 18.48 | 18.56 | 3,634,885 | +0.07(+0.38%) |
Aug 21, 2017 | 18.51 | 18.56 | 18.46 | 18.49 | 3,590,388 | +0.10(+0.53%) |
Aug 18, 2017 | 18.44 | 18.47 | 18.36 | 18.39 | 5,033,853 | -0.01(-0.04%) |
Aug 17, 2017 | 18.67 | 18.70 | 18.40 | 18.40 | 5,453,929 | -0.29(-1.55%) |
Aug 16, 2017 | 18.66 | 18.72 | 18.64 | 18.69 | 3,846,583 | -0.01(-0.07%) |
Aug 15, 2017 | 18.69 | 18.73 | 18.60 | 18.70 | 4,162,008 | -0.17(-0.89%) |
Aug 14, 2017 | 18.74 | 18.91 | 18.72 | 18.87 | 4,445,387 | +0.19(+1.00%) |
Aug 11, 2017 | 18.74 | 18.77 | 18.60 | 18.68 | 8,627,938 | -0.18(-0.96%) |
Aug 10, 2017 | 19.00 | 19.00 | 18.85 | 18.86 | 4,153,556 | -0.35(-1.81%) |
Aug 09, 2017 | 19.20 | 19.31 | 19.15 | 19.21 | 5,629,617 | +0.13(+0.68%) |
Aug 08, 2017 | 19.09 | 19.18 | 19.04 | 19.08 | 3,108,597 | -0.18(-0.94%) |
Aug 07, 2017 | 19.31 | 19.32 | 19.24 | 19.26 | 3,106,841 | +0.06(+0.30%) |
Aug 04, 2017 | 19.20 | 19.23 | 19.16 | 19.20 | 4,812,224 | +0.03(+0.13%) |
Aug 03, 2017 | 19.07 | 19.25 | 19.03 | 19.18 | 2,626,526 | +0.06(+0.34%) |
Aug 02, 2017 | 19.07 | 19.11 | 18.99 | 19.11 | 2,570,196 | +0.02(+0.10%) |