Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.83 | 19.86 | 19.72 | 19.77 | 9,357 | -0.07(-0.36%) |
Oct 30, 2017 | 19.86 | 19.91 | 19.81 | 19.84 | 10,272 | -0.20(-0.97%) |
Oct 27, 2017 | 20.03 | 20.04 | 19.96 | 20.04 | 5,014 | -0.25(-1.22%) |
Oct 26, 2017 | 20.40 | 20.40 | 20.25 | 20.29 | 7,456 | +0.23(+1.14%) |
Oct 25, 2017 | 20.13 | 20.14 | 20.00 | 20.06 | 5,321 | +0.05(+0.25%) |
Oct 24, 2017 | 19.92 | 20.06 | 19.92 | 20.01 | 10,021 | +0.04(+0.20%) |
Oct 23, 2017 | 20.09 | 20.12 | 19.94 | 19.97 | 12,759 | -0.32(-1.58%) |
Oct 20, 2017 | 20.24 | 20.41 | 20.23 | 20.29 | 13,801 | +1.24(+6.51%) |
Oct 19, 2017 | 18.83 | 19.05 | 18.82 | 19.05 | 2,671 | -0.03(-0.16%) |
Oct 18, 2017 | 19.08 | 19.13 | 19.05 | 19.08 | 3,907 | +0.36(+1.92%) |
Oct 17, 2017 | 18.66 | 18.77 | 18.63 | 18.72 | 9,227 | -0.35(-1.84%) |
Oct 16, 2017 | 19.00 | 19.07 | 19.00 | 19.07 | 4,338 | -0.07(-0.37%) |
Oct 13, 2017 | 19.23 | 19.23 | 19.14 | 19.14 | 1,058 | +0.07(+0.34%) |
Oct 12, 2017 | 19.13 | 19.14 | 19.07 | 19.07 | 7,329 | -0.03(-0.16%) |
Oct 11, 2017 | 19.04 | 19.11 | 19.00 | 19.11 | 13,113 | -0.21(-1.11%) |
Oct 10, 2017 | 19.25 | 19.32 | 19.23 | 19.32 | 5,159 | +0.09(+0.47%) |
Oct 09, 2017 | 19.37 | 19.37 | 19.23 | 19.23 | 3,813 | -0.22(-1.13%) |
Oct 06, 2017 | 19.29 | 19.45 | 19.27 | 19.45 | 8,035 | -0.11(-0.56%) |
Oct 05, 2017 | 19.64 | 19.64 | 19.52 | 19.56 | 7,784 | -0.06(-0.33%) |
Oct 04, 2017 | 19.58 | 19.64 | 19.58 | 19.62 | 1,924 | +0.24(+1.26%) |
Oct 03, 2017 | 19.30 | 19.38 | 19.27 | 19.38 | 5,897 | +0.26(+1.36%) |
Oct 02, 2017 | 19.14 | 19.16 | 19.09 | 19.12 | 11,859 | -0.15(-0.79%) |
Sep 29, 2017 | 19.17 | 19.29 | 19.15 | 19.27 | 5,922 | +0.02(+0.11%) |
Sep 28, 2017 | 19.08 | 19.25 | 19.08 | 19.25 | 3,777 | +0.36(+1.88%) |
Sep 27, 2017 | 18.76 | 18.93 | 18.76 | 18.89 | 3,410 | +0.13(+0.69%) |
Sep 26, 2017 | 18.81 | 18.82 | 18.69 | 18.77 | 9,746 | -0.24(-1.28%) |
Sep 25, 2017 | 19.18 | 19.23 | 18.97 | 19.01 | 8,102 | -0.03(-0.14%) |
Sep 22, 2017 | 19.04 | 19.08 | 19.01 | 19.04 | 5,393 | -0.05(-0.28%) |
Sep 21, 2017 | 19.00 | 19.11 | 19.00 | 19.09 | 4,943 | +0.35(+1.87%) |
Sep 20, 2017 | 18.82 | 18.84 | 18.62 | 18.74 | 9,064 | -0.09(-0.48%) |
Sep 19, 2017 | 18.78 | 18.84 | 18.78 | 18.83 | 5,052 | +0.08(+0.43%) |
Sep 18, 2017 | 18.70 | 18.75 | 18.68 | 18.75 | 4,145 | +0.10(+0.54%) |
Sep 15, 2017 | 18.68 | 18.68 | 18.59 | 18.65 | 2,051 | -0.08(-0.43%) |
Sep 14, 2017 | 18.58 | 18.73 | 18.58 | 18.73 | 9,638 | +0.30(+1.63%) |
Sep 13, 2017 | 18.54 | 18.54 | 18.40 | 18.43 | 5,362 | -0.13(-0.70%) |
Sep 12, 2017 | 18.49 | 18.56 | 18.49 | 18.56 | 4,094 | +0.15(+0.81%) |
Sep 11, 2017 | 18.39 | 18.43 | 18.38 | 18.41 | 4,938 | -0.02(-0.11%) |
Sep 08, 2017 | 18.43 | 18.44 | 18.39 | 18.43 | 5,571 | -0.18(-0.97%) |
Sep 07, 2017 | 18.49 | 18.61 | 18.49 | 18.61 | 6,471 | +0.38(+2.08%) |
Sep 06, 2017 | 18.30 | 18.30 | 18.22 | 18.23 | 4,275 | +0.00(+0.00%) |
Sep 05, 2017 | 18.37 | 18.37 | 18.16 | 18.23 | 13,184 | +0.00(+0.00%) |
Sep 01, 2017 | 18.19 | 18.23 | 18.13 | 18.23 | 8,697 | +1.20(+7.05%) |
Aug 31, 2017 | 16.95 | 17.04 | 16.92 | 17.03 | 5,168 | +0.17(+1.01%) |
Aug 30, 2017 | 16.86 | 16.89 | 16.84 | 16.86 | 2,586 | -0.00(-0.01%) |
Aug 29, 2017 | 16.76 | 16.89 | 16.76 | 16.86 | 5,898 | -0.19(-1.10%) |
Aug 28, 2017 | 17.04 | 17.05 | 17.03 | 17.05 | 2,874 | -0.01(-0.06%) |
Aug 25, 2017 | 17.14 | 17.14 | 17.02 | 17.06 | 6,782 | -0.06(-0.35%) |
Aug 24, 2017 | 17.31 | 17.31 | 17.12 | 17.12 | 8,148 | -0.35(-2.03%) |
Aug 23, 2017 | 17.36 | 17.48 | 17.34 | 17.47 | 4,328 | +0.13(+0.73%) |
Aug 22, 2017 | 17.13 | 17.35 | 17.13 | 17.35 | 12,003 | +0.45(+2.64%) |
Aug 21, 2017 | 16.86 | 16.90 | 16.86 | 16.90 | 1,848 | +0.11(+0.66%) |
Aug 18, 2017 | 16.77 | 16.81 | 16.75 | 16.79 | 2,031 | -0.02(-0.12%) |
Aug 17, 2017 | 16.94 | 16.98 | 16.81 | 16.81 | 6,941 | -0.38(-2.21%) |
Aug 16, 2017 | 17.09 | 17.19 | 17.09 | 17.19 | 2,275 | +0.05(+0.26%) |
Aug 15, 2017 | 17.05 | 17.17 | 17.02 | 17.14 | 5,175 | +0.00(+0.03%) |
Aug 14, 2017 | 17.09 | 17.14 | 17.04 | 17.14 | 8,429 | +0.19(+1.09%) |
Aug 11, 2017 | 16.96 | 17.01 | 16.92 | 16.95 | 9,779 | -0.19(-1.08%) |
Aug 10, 2017 | 17.24 | 17.24 | 17.10 | 17.14 | 4,064 | -0.10(-0.58%) |
Aug 09, 2017 | 17.08 | 17.27 | 17.05 | 17.24 | 8,372 | -0.18(-1.03%) |
Aug 08, 2017 | 17.35 | 17.50 | 17.34 | 17.42 | 5,278 | +0.18(+1.04%) |
Aug 07, 2017 | 17.19 | 17.26 | 17.18 | 17.24 | 7,741 | +0.05(+0.29%) |
Aug 04, 2017 | 17.22 | 17.22 | 17.05 | 17.19 | 2,197 | +0.13(+0.76%) |
Aug 03, 2017 | 17.05 | 17.10 | 17.04 | 17.06 | 9,115 | +0.03(+0.18%) |
Aug 02, 2017 | 17.09 | 17.12 | 16.96 | 17.03 | 3,211 | -0.05(-0.30%) |