Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.70 | 18.99 | 18.66 | 18.97 | 47,099 | +0.37(+2.00%) |
Oct 30, 2017 | 18.95 | 19.19 | 18.59 | 18.60 | 14,240 | -0.56(-2.91%) |
Oct 27, 2017 | 18.81 | 19.34 | 18.81 | 19.15 | 12,839 | +0.36(+1.94%) |
Oct 26, 2017 | 19.40 | 19.40 | 18.71 | 18.79 | 5,589 | -0.06(-0.34%) |
Oct 25, 2017 | 19.11 | 19.11 | 18.53 | 18.85 | 15,751 | -0.35(-1.81%) |
Oct 24, 2017 | 19.36 | 19.36 | 18.99 | 19.20 | 11,741 | -0.06(-0.34%) |
Oct 23, 2017 | 19.07 | 19.35 | 18.93 | 19.27 | 14,683 | +0.11(+0.59%) |
Oct 20, 2017 | 18.77 | 19.15 | 18.75 | 19.15 | 19,306 | +0.52(+2.78%) |
Oct 19, 2017 | 18.56 | 18.65 | 18.51 | 18.64 | 73,543 | +0.06(+0.35%) |
Oct 18, 2017 | 18.86 | 18.86 | 18.51 | 18.57 | 13,237 | -0.12(-0.65%) |
Oct 17, 2017 | 18.93 | 18.99 | 18.60 | 18.69 | 12,292 | -0.07(-0.39%) |
Oct 16, 2017 | 18.26 | 18.77 | 18.26 | 18.77 | 143,754 | +0.43(+2.34%) |
Oct 13, 2017 | 18.12 | 18.34 | 17.97 | 18.34 | 12,891 | +0.01(+0.04%) |
Oct 12, 2017 | 18.51 | 18.59 | 18.27 | 18.33 | 12,047 | -0.19(-1.05%) |
Oct 11, 2017 | 18.48 | 18.86 | 18.48 | 18.52 | 12,278 | -0.03(-0.17%) |
Oct 10, 2017 | 18.43 | 18.63 | 18.39 | 18.55 | 10,358 | -0.06(-0.30%) |
Oct 09, 2017 | 18.50 | 18.61 | 18.27 | 18.61 | 7,381 | +0.06(+0.35%) |
Oct 06, 2017 | 18.43 | 18.59 | 18.24 | 18.55 | 7,275 | -0.07(-0.39%) |
Oct 05, 2017 | 19.23 | 19.23 | 18.56 | 18.62 | 19,356 | -0.48(-2.50%) |
Oct 04, 2017 | 19.14 | 19.32 | 19.08 | 19.10 | 8,602 | -0.01(-0.04%) |
Oct 03, 2017 | 19.07 | 19.37 | 18.97 | 19.10 | 28,710 | +0.07(+0.38%) |
Oct 02, 2017 | 18.55 | 19.09 | 18.13 | 19.03 | 14,660 | +0.53(+2.84%) |
Sep 29, 2017 | 18.99 | 18.99 | 18.39 | 18.51 | 17,588 | -0.06(-0.30%) |
Sep 28, 2017 | 18.62 | 18.68 | 18.55 | 18.56 | 16,017 | -0.06(-0.35%) |
Sep 27, 2017 | 18.71 | 18.89 | 18.37 | 18.63 | 36,425 | -0.03(-0.17%) |
Sep 26, 2017 | 18.59 | 18.69 | 18.55 | 18.66 | 21,216 | +0.16(+0.87%) |
Sep 25, 2017 | 18.58 | 18.71 | 18.50 | 18.50 | 12,270 | -0.09(-0.48%) |
Sep 22, 2017 | 18.58 | 18.59 | 18.45 | 18.59 | 6,854 | +0.00(+0.00%) |
Sep 21, 2017 | 18.50 | 18.69 | 18.46 | 18.59 | 7,629 | +0.01(+0.04%) |
Sep 20, 2017 | 18.60 | 18.83 | 18.33 | 18.58 | 12,121 | -0.01(-0.04%) |
Sep 19, 2017 | 18.89 | 18.89 | 18.51 | 18.59 | 31,785 | -0.01(-0.04%) |
Sep 18, 2017 | 18.49 | 19.10 | 18.26 | 18.60 | 86,586 | +0.26(+1.41%) |
Sep 15, 2017 | 17.84 | 18.38 | 17.62 | 18.34 | 80,520 | +0.57(+3.18%) |
Sep 14, 2017 | 17.85 | 18.03 | 17.67 | 17.77 | 12,772 | -0.37(-2.05%) |
Sep 13, 2017 | 18.39 | 18.39 | 18.03 | 18.14 | 13,284 | +0.04(+0.22%) |
Sep 12, 2017 | 18.18 | 18.31 | 17.94 | 18.10 | 11,504 | +0.10(+0.54%) |
Sep 11, 2017 | 18.10 | 18.29 | 17.54 | 18.01 | 7,660 | +0.19(+1.04%) |
Sep 08, 2017 | 17.68 | 17.91 | 17.57 | 17.82 | 6,413 | -0.10(-0.59%) |
Sep 07, 2017 | 17.84 | 18.02 | 17.58 | 17.92 | 7,362 | +0.08(+0.45%) |
Sep 06, 2017 | 18.00 | 17.46 | 17.84 | 43,108 | +0.19(+1.10%) | |
Sep 05, 2017 | 17.81 | 18.00 | 17.54 | 17.65 | 21,637 | -0.21(-1.18%) |
Sep 01, 2017 | 17.84 | 18.03 | 17.84 | 17.86 | 6,294 | +0.06(+0.36%) |
Aug 31, 2017 | 18.18 | 18.41 | 17.73 | 17.80 | 21,325 | -0.39(-2.13%) |
Aug 30, 2017 | 18.07 | 18.40 | 18.07 | 18.18 | 9,050 | +0.08(+0.45%) |
Aug 29, 2017 | 17.59 | 18.24 | 17.56 | 18.10 | 105,343 | +0.49(+2.80%) |
Aug 28, 2017 | 16.73 | 17.78 | 16.73 | 17.61 | 32,740 | -0.14(-0.77%) |
Aug 25, 2017 | 17.63 | 17.89 | 17.12 | 17.75 | 24,428 | +0.20(+1.15%) |
Aug 24, 2017 | 17.38 | 17.54 | 17.38 | 17.54 | 12,820 | +0.34(+1.97%) |
Aug 23, 2017 | 17.35 | 17.36 | 16.99 | 17.21 | 10,873 | -0.24(-1.39%) |
Aug 22, 2017 | 17.75 | 17.75 | 17.40 | 17.45 | 8,442 | -0.30(-1.68%) |
Aug 21, 2017 | 17.86 | 17.88 | 17.75 | 17.75 | 7,987 | -0.32(-1.75%) |
Aug 18, 2017 | 17.66 | 18.10 | 17.60 | 18.06 | 15,058 | +0.28(+1.59%) |
Aug 17, 2017 | 17.85 | 17.94 | 17.78 | 17.78 | 20,350 | -0.23(-1.26%) |
Aug 16, 2017 | 17.86 | 18.10 | 17.86 | 18.01 | 6,484 | +0.06(+0.36%) |
Aug 15, 2017 | 18.02 | 18.02 | 17.86 | 17.94 | 6,806 | +0.02(+0.09%) |
Aug 14, 2017 | 17.70 | 17.97 | 17.70 | 17.92 | 18,292 | +0.21(+1.16%) |
Aug 11, 2017 | 17.60 | 17.81 | 17.53 | 17.72 | 34,549 | +0.28(+1.61%) |
Aug 10, 2017 | 17.69 | 17.85 | 17.42 | 17.44 | 38,396 | -0.26(-1.46%) |
Aug 09, 2017 | 17.95 | 17.95 | 17.54 | 17.69 | 11,434 | -0.29(-1.61%) |
Aug 08, 2017 | 17.70 | 18.38 | 17.70 | 17.98 | 15,880 | +0.21(+1.18%) |
Aug 07, 2017 | 17.70 | 18.07 | 17.59 | 17.77 | 66,790 | +0.15(+0.87%) |
Aug 04, 2017 | 17.76 | 17.76 | 17.43 | 17.62 | 10,313 | +0.22(+1.25%) |
Aug 03, 2017 | 17.70 | 17.70 | 17.40 | 17.40 | 5,617 | -0.30(-1.68%) |
Aug 02, 2017 | 17.70 | 17.84 | 17.51 | 17.70 | 11,609 | -0.18(-0.99%) |