Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.21 | 18.51 | 18.18 | 18.35 | 1,672,789 | -0.99(-5.14%) |
Oct 30, 2017 | 19.51 | 19.64 | 19.27 | 19.34 | 51,108 | -0.13(-0.68%) |
Oct 27, 2017 | 19.31 | 19.54 | 19.24 | 19.47 | 31,701 | +0.23(+1.20%) |
Oct 26, 2017 | 19.51 | 19.54 | 19.21 | 19.24 | 58,753 | -0.20(-1.02%) |
Oct 25, 2017 | 19.94 | 20.04 | 19.34 | 19.44 | 130,279 | -0.43(-2.17%) |
Oct 24, 2017 | 19.97 | 20.14 | 19.87 | 19.87 | 34,864 | -0.10(-0.50%) |
Oct 23, 2017 | 20.10 | 20.38 | 19.87 | 19.97 | 55,618 | -0.17(-0.82%) |
Oct 20, 2017 | 20.30 | 20.30 | 20.07 | 20.14 | 67,503 | +0.03(+0.16%) |
Oct 19, 2017 | 20.14 | 20.20 | 20.04 | 20.10 | 70,252 | -0.12(-0.57%) |
Oct 18, 2017 | 20.27 | 20.43 | 20.07 | 20.22 | 45,947 | -0.08(-0.41%) |
Oct 17, 2017 | 20.17 | 20.47 | 20.07 | 20.30 | 30,529 | +0.20(+0.99%) |
Oct 16, 2017 | 20.37 | 20.37 | 20.07 | 20.10 | 46,316 | -0.13(-0.65%) |
Oct 13, 2017 | 20.53 | 20.64 | 20.10 | 20.23 | 25,375 | -0.23(-1.13%) |
Oct 12, 2017 | 21.16 | 21.16 | 20.07 | 20.47 | 80,893 | -0.36(-1.75%) |
Oct 11, 2017 | 20.53 | 20.83 | 20.49 | 20.83 | 48,614 | +0.43(+2.11%) |
Oct 10, 2017 | 20.37 | 20.50 | 20.23 | 20.40 | 31,687 | +0.10(+0.49%) |
Oct 09, 2017 | 20.17 | 20.53 | 20.17 | 20.30 | 42,229 | +0.10(+0.49%) |
Oct 06, 2017 | 20.00 | 20.37 | 19.94 | 20.20 | 43,033 | +0.17(+0.83%) |
Oct 05, 2017 | 19.70 | 20.04 | 19.70 | 20.04 | 44,931 | +0.33(+1.68%) |
Oct 04, 2017 | 19.74 | 19.84 | 19.61 | 19.70 | 21,452 | -0.03(-0.17%) |
Oct 03, 2017 | 19.77 | 19.88 | 19.47 | 19.74 | 51,286 | +0.17(+0.85%) |
Oct 02, 2017 | 19.64 | 19.80 | 19.44 | 19.57 | 41,925 | +0.00(+0.00%) |
Sep 29, 2017 | 19.57 | 19.74 | 19.57 | 19.57 | 33,337 | -0.07(-0.34%) |
Sep 28, 2017 | 19.41 | 19.67 | 19.41 | 19.64 | 28,698 | +0.07(+0.34%) |
Sep 27, 2017 | 19.57 | 19.61 | 19.24 | 19.57 | 43,800 | +0.17(+0.85%) |
Sep 26, 2017 | 19.37 | 19.64 | 19.37 | 19.41 | 51,004 | +0.03(+0.17%) |
Sep 25, 2017 | 19.21 | 19.41 | 19.21 | 19.37 | 36,106 | +0.33(+1.74%) |
Sep 22, 2017 | 19.24 | 19.38 | 18.94 | 19.04 | 44,729 | +0.00(+0.00%) |
Sep 21, 2017 | 19.04 | 19.04 | 18.94 | 19.04 | 35,844 | +0.10(+0.52%) |
Sep 20, 2017 | 18.84 | 19.14 | 18.84 | 18.94 | 33,887 | +0.07(+0.35%) |
Sep 19, 2017 | 19.14 | 19.14 | 18.78 | 18.88 | 63,796 | -0.17(-0.87%) |
Sep 18, 2017 | 19.24 | 19.42 | 19.01 | 19.04 | 114,146 | -0.13(-0.69%) |
Sep 15, 2017 | 19.21 | 19.21 | 19.06 | 19.17 | 36,372 | -0.03(-0.17%) |
Sep 14, 2017 | 19.01 | 19.21 | 19.01 | 19.21 | 35,886 | +0.10(+0.52%) |
Sep 13, 2017 | 19.04 | 19.21 | 18.94 | 19.11 | 43,375 | -0.10(-0.52%) |
Sep 12, 2017 | 19.37 | 19.37 | 19.11 | 19.21 | 21,963 | -0.07(-0.34%) |
Sep 11, 2017 | 19.14 | 19.41 | 19.08 | 19.27 | 28,816 | +0.13(+0.69%) |
Sep 08, 2017 | 19.27 | 19.27 | 18.94 | 19.14 | 28,773 | -0.13(-0.69%) |
Sep 07, 2017 | 18.74 | 19.27 | 18.74 | 19.27 | 39,023 | +0.16(+0.85%) |
Sep 06, 2017 | 19.21 | 19.27 | 18.88 | 19.11 | 60,620 | -0.10(-0.50%) |
Sep 05, 2017 | 19.31 | 19.41 | 19.14 | 19.21 | 59,150 | +0.00(+0.00%) |
Sep 01, 2017 | 19.27 | 19.41 | 19.14 | 19.21 | 30,196 | -0.10(-0.51%) |
Aug 31, 2017 | 19.44 | 19.51 | 19.28 | 19.31 | 24,588 | +0.03(+0.17%) |
Aug 30, 2017 | 19.41 | 19.42 | 19.21 | 19.27 | 39,063 | +0.07(+0.35%) |
Aug 29, 2017 | 19.37 | 19.41 | 19.17 | 19.21 | 22,123 | -0.20(-1.02%) |
Aug 28, 2017 | 19.24 | 19.41 | 19.08 | 19.41 | 51,120 | +0.43(+2.27%) |
Aug 25, 2017 | 19.14 | 19.21 | 18.98 | 18.98 | 19,265 | -0.10(-0.52%) |
Aug 24, 2017 | 19.08 | 19.47 | 19.01 | 19.08 | 100,584 | +0.03(+0.17%) |
Aug 23, 2017 | 19.08 | 19.08 | 18.94 | 19.04 | 15,561 | +0.03(+0.17%) |
Aug 22, 2017 | 19.21 | 19.21 | 18.98 | 19.01 | 15,002 | -0.07(-0.35%) |
Aug 21, 2017 | 19.01 | 19.31 | 19.01 | 19.08 | 77,285 | +0.13(+0.70%) |
Aug 18, 2017 | 19.01 | 19.01 | 18.74 | 18.94 | 30,653 | +0.13(+0.70%) |
Aug 17, 2017 | 19.21 | 19.21 | 18.81 | 18.81 | 59,766 | -0.20(-1.05%) |
Aug 16, 2017 | 19.37 | 19.47 | 18.91 | 19.01 | 79,102 | -0.46(-2.38%) |
Aug 15, 2017 | 19.77 | 19.77 | 19.01 | 19.47 | 32,130 | +0.16(+0.84%) |
Aug 14, 2017 | 19.01 | 19.54 | 18.88 | 19.31 | 52,865 | +0.14(+0.71%) |
Aug 11, 2017 | 19.41 | 19.47 | 18.68 | 19.17 | 86,967 | -0.32(-1.63%) |
Aug 10, 2017 | 19.69 | 19.69 | 19.20 | 19.49 | 87,336 | -0.07(-0.33%) |
Aug 09, 2017 | 19.17 | 19.62 | 18.78 | 19.56 | 68,142 | +0.29(+1.52%) |
Aug 08, 2017 | 19.49 | 19.49 | 19.01 | 19.27 | 71,777 | -0.07(-0.34%) |
Aug 07, 2017 | 19.43 | 19.56 | 19.33 | 19.33 | 92,140 | -0.10(-0.50%) |
Aug 04, 2017 | 19.49 | 19.69 | 19.17 | 19.43 | 81,853 | +0.29(+1.53%) |
Aug 03, 2017 | 18.84 | 19.59 | 17.97 | 19.14 | 259,300 | -0.19(-1.01%) |
Aug 02, 2017 | 18.78 | 19.33 | 18.66 | 19.33 | 60,524 | +0.45(+2.41%) |