Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.34 | 18.39 | 18.05 | 18.15 | 1,539,261 | -0.10(-0.52%) |
Oct 30, 2017 | 18.34 | 18.39 | 18.15 | 18.24 | 975,669 | -0.14(-0.78%) |
Oct 27, 2017 | 18.39 | 18.48 | 17.96 | 18.39 | 1,273,926 | +0.00(+0.00%) |
Oct 26, 2017 | 18.43 | 18.65 | 18.29 | 18.39 | 1,132,158 | -0.05(-0.26%) |
Oct 25, 2017 | 18.77 | 18.77 | 18.15 | 18.43 | 1,452,248 | -0.24(-1.27%) |
Oct 24, 2017 | 18.62 | 18.81 | 18.48 | 18.67 | 1,441,631 | +0.09(+0.51%) |
Oct 23, 2017 | 18.53 | 18.62 | 18.39 | 18.58 | 676,334 | +0.09(+0.51%) |
Oct 20, 2017 | 18.24 | 18.53 | 18.20 | 18.48 | 1,049,864 | +0.33(+1.83%) |
Oct 19, 2017 | 18.10 | 18.21 | 17.96 | 18.15 | 879,756 | -0.05(-0.26%) |
Oct 18, 2017 | 18.15 | 18.48 | 18.01 | 18.20 | 1,302,439 | +0.10(+0.52%) |
Oct 17, 2017 | 18.24 | 18.27 | 17.91 | 18.10 | 1,699,321 | -0.14(-0.78%) |
Oct 16, 2017 | 18.24 | 18.29 | 18.12 | 18.24 | 1,179,018 | +0.05(+0.26%) |
Oct 13, 2017 | 18.29 | 18.29 | 18.10 | 18.20 | 1,030,931 | +0.00(+0.00%) |
Oct 12, 2017 | 18.29 | 18.29 | 18.05 | 18.20 | 1,024,555 | -0.09(-0.52%) |
Oct 11, 2017 | 18.24 | 18.43 | 18.05 | 18.29 | 868,918 | +0.00(+0.00%) |
Oct 10, 2017 | 18.24 | 18.34 | 18.05 | 18.29 | 1,043,844 | +0.05(+0.26%) |
Oct 09, 2017 | 18.67 | 18.77 | 18.15 | 18.24 | 900,952 | -0.43(-2.29%) |
Oct 06, 2017 | 19.00 | 19.00 | 18.48 | 18.67 | 1,528,340 | -0.33(-1.75%) |
Oct 05, 2017 | 18.86 | 19.05 | 18.72 | 19.00 | 636,605 | +0.19(+1.01%) |
Oct 04, 2017 | 19.00 | 19.10 | 18.81 | 18.81 | 920,211 | -0.19(-1.00%) |
Oct 03, 2017 | 18.91 | 19.05 | 18.77 | 19.00 | 811,305 | +0.13(+0.71%) |
Oct 02, 2017 | 18.59 | 18.87 | 18.44 | 18.87 | 932,644 | +0.28(+1.53%) |
Sep 29, 2017 | 18.63 | 18.73 | 18.54 | 18.59 | 1,081,521 | -0.05(-0.25%) |
Sep 28, 2017 | 18.68 | 18.68 | 18.54 | 18.63 | 624,607 | -0.09(-0.51%) |
Sep 27, 2017 | 18.82 | 18.73 | 1,236,502 | +0.28(+1.54%) | ||
Sep 26, 2017 | 18.54 | 18.68 | 18.40 | 18.44 | 741,491 | -0.05(-0.26%) |
Sep 25, 2017 | 18.44 | 18.63 | 18.35 | 18.49 | 1,017,217 | +0.05(+0.26%) |
Sep 22, 2017 | 18.30 | 18.52 | 18.25 | 18.44 | 716,685 | +0.14(+0.78%) |
Sep 21, 2017 | 18.35 | 18.54 | 18.21 | 18.30 | 1,405,976 | -0.09(-0.52%) |
Sep 20, 2017 | 18.40 | 18.49 | 18.30 | 18.40 | 1,180,244 | +0.05(+0.26%) |
Sep 19, 2017 | 18.35 | 18.44 | 18.25 | 18.35 | 704,662 | +0.00(+0.00%) |
Sep 18, 2017 | 18.21 | 18.38 | 18.21 | 18.35 | 602,520 | +0.14(+0.78%) |
Sep 15, 2017 | 18.25 | 18.25 | 18.11 | 18.21 | 1,604,643 | +0.05(+0.26%) |
Sep 14, 2017 | 18.06 | 18.16 | 17.97 | 18.16 | 825,308 | +0.05(+0.26%) |
Sep 13, 2017 | 18.06 | 18.25 | 18.06 | 18.11 | 1,331,037 | -0.05(-0.26%) |
Sep 12, 2017 | 18.02 | 18.23 | 18.02 | 18.16 | 784,575 | +0.19(+1.06%) |
Sep 11, 2017 | 18.06 | 18.16 | 17.88 | 17.97 | 911,100 | -0.09(-0.52%) |
Sep 08, 2017 | 17.97 | 18.11 | 17.88 | 18.06 | 2,163,494 | +0.09(+0.53%) |
Sep 07, 2017 | 17.78 | 17.99 | 17.73 | 17.97 | 1,072,224 | +0.19(+1.07%) |
Sep 06, 2017 | 17.83 | 17.92 | 17.73 | 17.78 | 895,141 | +0.05(+0.27%) |
Sep 05, 2017 | 17.88 | 18.01 | 17.54 | 17.73 | 928,757 | -0.14(-0.80%) |
Sep 01, 2017 | 17.78 | 17.92 | 17.73 | 17.88 | 894,772 | +0.19(+1.07%) |
Aug 31, 2017 | 17.54 | 17.78 | 17.52 | 17.69 | 976,472 | +0.19(+1.08%) |
Aug 30, 2017 | 17.31 | 17.57 | 17.26 | 17.50 | 673,985 | +0.14(+0.82%) |
Aug 29, 2017 | 17.31 | 17.42 | 17.26 | 17.35 | 695,105 | -0.05(-0.27%) |
Aug 28, 2017 | 17.35 | 17.40 | 17.26 | 17.40 | 1,106,495 | +0.09(+0.55%) |
Aug 25, 2017 | 17.35 | 17.35 | 17.19 | 17.31 | 504,184 | +0.09(+0.55%) |
Aug 24, 2017 | 17.50 | 17.50 | 17.09 | 17.21 | 960,900 | -0.24(-1.36%) |
Aug 23, 2017 | 17.35 | 17.50 | 17.31 | 17.45 | 735,673 | +0.00(+0.00%) |
Aug 22, 2017 | 17.35 | 17.54 | 17.35 | 17.45 | 608,383 | +0.09(+0.55%) |
Aug 21, 2017 | 17.31 | 17.40 | 17.21 | 17.35 | 1,032,041 | -0.05(-0.27%) |
Aug 18, 2017 | 16.93 | 17.40 | 16.88 | 17.40 | 1,308,926 | +0.38(+2.23%) |
Aug 17, 2017 | 17.07 | 17.14 | 16.97 | 17.02 | 1,456,589 | -0.14(-0.83%) |
Aug 16, 2017 | 17.31 | 17.35 | 17.02 | 17.16 | 1,873,831 | -0.09(-0.55%) |
Aug 15, 2017 | 17.50 | 17.54 | 17.16 | 17.26 | 1,642,286 | -0.09(-0.55%) |
Aug 14, 2017 | 17.54 | 17.54 | 17.35 | 17.35 | 1,311,580 | -0.09(-0.54%) |
Aug 11, 2017 | 17.50 | 17.59 | 17.07 | 17.45 | 1,296,006 | -0.19(-1.08%) |
Aug 10, 2017 | 17.83 | 17.83 | 17.59 | 17.64 | 1,425,934 | -0.24(-1.33%) |
Aug 09, 2017 | 17.92 | 17.92 | 17.69 | 17.88 | 842,163 | -0.14(-0.79%) |
Aug 08, 2017 | 18.21 | 18.40 | 17.88 | 18.02 | 1,137,472 | -0.14(-0.78%) |
Aug 07, 2017 | 18.16 | 18.21 | 18.02 | 18.16 | 1,026,979 | +0.00(+0.00%) |
Aug 04, 2017 | 17.59 | 18.25 | 17.59 | 18.16 | 1,056,797 | +0.00(+0.00%) |
Aug 03, 2017 | 17.97 | 18.16 | 17.83 | 18.16 | 1,142,946 | +0.05(+0.26%) |
Aug 02, 2017 | 18.16 | 18.18 | 17.88 | 18.11 | 1,615,141 | +0.00(+0.00%) |