Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.23 | 19.51 | 19.13 | 19.43 | 1,500,592 | +0.13(+0.67%) |
Oct 30, 2017 | 19.05 | 19.58 | 19.05 | 19.30 | 1,546,203 | +0.25(+1.31%) |
Oct 27, 2017 | 18.51 | 19.21 | 18.46 | 19.05 | 1,470,590 | +0.53(+2.86%) |
Oct 26, 2017 | 18.55 | 18.68 | 18.02 | 18.52 | 1,082,348 | -0.10(-0.54%) |
Oct 25, 2017 | 18.58 | 19.19 | 18.51 | 18.62 | 1,947,993 | -0.33(-1.74%) |
Oct 24, 2017 | 18.64 | 19.14 | 18.57 | 18.95 | 2,224,527 | +0.36(+1.94%) |
Oct 23, 2017 | 18.60 | 18.95 | 18.53 | 18.59 | 2,026,518 | +0.04(+0.22%) |
Oct 20, 2017 | 18.49 | 18.71 | 18.37 | 18.55 | 1,345,926 | +0.07(+0.38%) |
Oct 19, 2017 | 18.28 | 18.64 | 18.25 | 18.48 | 1,466,820 | -0.07(-0.38%) |
Oct 18, 2017 | 18.34 | 18.78 | 18.30 | 18.55 | 1,791,617 | +0.21(+1.15%) |
Oct 17, 2017 | 18.87 | 18.90 | 18.25 | 18.34 | 1,162,481 | -0.39(-2.08%) |
Oct 16, 2017 | 18.86 | 18.99 | 18.53 | 18.73 | 865,158 | +0.05(+0.27%) |
Oct 13, 2017 | 18.99 | 19.03 | 18.57 | 18.68 | 701,613 | -0.12(-0.64%) |
Oct 12, 2017 | 18.50 | 18.95 | 18.36 | 18.80 | 834,903 | +0.01(+0.05%) |
Oct 11, 2017 | 18.37 | 18.86 | 18.10 | 18.79 | 842,628 | +0.41(+2.23%) |
Oct 10, 2017 | 18.58 | 18.90 | 18.37 | 18.38 | 704,348 | +0.05(+0.27%) |
Oct 09, 2017 | 18.34 | 18.52 | 18.24 | 18.33 | 417,617 | -0.01(-0.05%) |
Oct 06, 2017 | 18.31 | 18.50 | 18.21 | 18.34 | 751,786 | -0.23(-1.24%) |
Oct 05, 2017 | 18.67 | 18.75 | 18.47 | 18.57 | 696,447 | -0.05(-0.27%) |
Oct 04, 2017 | 18.55 | 18.71 | 18.10 | 18.62 | 905,109 | +0.25(+1.36%) |
Oct 03, 2017 | 18.34 | 18.65 | 18.13 | 18.37 | 1,021,383 | +0.09(+0.49%) |
Oct 02, 2017 | 17.89 | 18.37 | 17.48 | 18.28 | 960,983 | +0.31(+1.73%) |
Sep 29, 2017 | 18.51 | 18.51 | 17.96 | 17.97 | 1,292,155 | -0.69(-3.70%) |
Sep 28, 2017 | 19.16 | 19.28 | 18.60 | 18.66 | 1,362,416 | -0.53(-2.76%) |
Sep 27, 2017 | 19.13 | 19.32 | 18.74 | 19.19 | 871,460 | +0.17(+0.89%) |
Sep 26, 2017 | 18.89 | 19.15 | 18.62 | 19.02 | 1,671,704 | +0.11(+0.58%) |
Sep 25, 2017 | 18.89 | 19.19 | 18.48 | 18.91 | 1,867,532 | +0.85(+4.71%) |
Sep 22, 2017 | 17.84 | 18.18 | 17.84 | 18.06 | 649,395 | +0.06(+0.33%) |
Sep 21, 2017 | 18.09 | 17.58 | 18.00 | 770,186 | +0.10(+0.56%) | |
Sep 20, 2017 | 17.58 | 18.12 | 17.58 | 17.90 | 789,110 | +0.32(+1.82%) |
Sep 19, 2017 | 17.90 | 18.04 | 17.37 | 17.58 | 1,123,567 | -0.33(-1.84%) |
Sep 18, 2017 | 17.16 | 18.03 | 17.14 | 17.91 | 1,362,294 | +0.63(+3.65%) |
Sep 15, 2017 | 17.74 | 17.83 | 17.24 | 17.28 | 2,421,253 | -0.50(-2.81%) |
Sep 14, 2017 | 17.87 | 18.05 | 17.65 | 17.78 | 2,105,532 | -0.02(-0.11%) |
Sep 13, 2017 | 17.50 | 18.04 | 17.47 | 17.80 | 1,101,961 | +0.33(+1.89%) |
Sep 12, 2017 | 17.00 | 17.82 | 16.94 | 17.47 | 1,477,313 | +0.45(+2.64%) |
Sep 11, 2017 | 16.73 | 17.20 | 16.71 | 17.02 | 925,844 | +0.29(+1.73%) |
Sep 08, 2017 | 17.21 | 17.41 | 16.14 | 16.73 | 1,879,554 | -0.47(-2.73%) |
Sep 07, 2017 | 17.54 | 17.73 | 17.07 | 17.20 | 803,317 | -0.48(-2.69%) |
Sep 06, 2017 | 17.65 | 18.21 | 17.53 | 17.68 | 1,072,834 | +0.20(+1.12%) |
Sep 05, 2017 | 17.87 | 17.18 | 17.48 | 1,149,681 | +0.02(+0.11%) | |
Sep 01, 2017 | 17.37 | 17.54 | 17.26 | 17.46 | 1,095,594 | +0.17(+0.98%) |
Aug 31, 2017 | 16.82 | 17.48 | 16.77 | 17.29 | 687,976 | +0.59(+3.53%) |
Aug 30, 2017 | 16.87 | 17.04 | 16.18 | 16.70 | 1,381,105 | -0.34(-2.00%) |
Aug 29, 2017 | 16.76 | 17.22 | 16.57 | 17.04 | 520,663 | +0.20(+1.19%) |
Aug 28, 2017 | 17.21 | 17.22 | 16.67 | 16.84 | 645,505 | -0.24(-1.41%) |
Aug 25, 2017 | 16.94 | 17.24 | 16.85 | 17.08 | 611,610 | +0.24(+1.43%) |
Aug 24, 2017 | 17.00 | 17.03 | 16.58 | 16.84 | 686,953 | -0.10(-0.59%) |
Aug 23, 2017 | 16.47 | 17.12 | 16.22 | 16.94 | 1,116,038 | +0.60(+3.67%) |
Aug 22, 2017 | 16.04 | 16.41 | 16.02 | 16.34 | 681,915 | +0.40(+2.51%) |
Aug 21, 2017 | 16.17 | 16.22 | 15.87 | 15.94 | 674,867 | -0.27(-1.67%) |
Aug 18, 2017 | 16.11 | 16.43 | 15.90 | 16.21 | 907,133 | +0.22(+1.38%) |
Aug 17, 2017 | 16.26 | 16.51 | 15.96 | 15.99 | 644,071 | -0.38(-2.32%) |
Aug 16, 2017 | 16.59 | 16.70 | 16.20 | 16.37 | 498,275 | -0.10(-0.61%) |
Aug 15, 2017 | 16.38 | 16.51 | 16.15 | 16.47 | 801,196 | +0.10(+0.61%) |
Aug 14, 2017 | 16.85 | 16.90 | 16.36 | 16.37 | 878,872 | -0.36(-2.15%) |
Aug 11, 2017 | 16.15 | 16.84 | 16.15 | 16.73 | 1,176,474 | +0.58(+3.59%) |
Aug 10, 2017 | 16.54 | 16.97 | 16.13 | 16.15 | 1,524,650 | -0.24(-1.46%) |
Aug 09, 2017 | 16.62 | 16.99 | 16.22 | 16.39 | 1,413,981 | -0.20(-1.21%) |
Aug 08, 2017 | 16.56 | 18.19 | 16.35 | 16.59 | 3,639,005 | +0.71(+4.47%) |
Aug 07, 2017 | 15.62 | 16.14 | 15.54 | 15.88 | 1,455,168 | +0.13(+0.83%) |
Aug 04, 2017 | 15.52 | 15.99 | 15.35 | 15.75 | 1,947,841 | +0.27(+1.74%) |
Aug 03, 2017 | 16.24 | 16.45 | 15.42 | 15.48 | 1,556,710 | -0.76(-4.68%) |
Aug 02, 2017 | 16.41 | 16.79 | 15.64 | 16.24 | 1,733,910 | -0.32(-1.93%) |