Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.80 | 20.01 | 19.68 | 19.92 | 1,048,638 | +0.20(+1.00%) |
Oct 30, 2017 | 19.88 | 20.03 | 19.64 | 19.72 | 972,414 | -0.39(-1.96%) |
Oct 27, 2017 | 20.23 | 20.27 | 20.05 | 20.11 | 863,960 | -0.16(-0.78%) |
Oct 26, 2017 | 20.07 | 20.31 | 20.07 | 20.27 | 843,911 | +0.20(+0.98%) |
Oct 25, 2017 | 20.35 | 20.35 | 19.92 | 20.07 | 1,115,230 | -0.12(-0.58%) |
Oct 24, 2017 | 20.11 | 20.35 | 20.11 | 20.19 | 1,168,664 | +0.20(+0.98%) |
Oct 23, 2017 | 20.39 | 20.39 | 19.92 | 20.00 | 1,144,849 | -0.39(-1.93%) |
Oct 20, 2017 | 19.68 | 20.39 | 19.64 | 20.39 | 2,171,015 | +1.02(+5.28%) |
Oct 19, 2017 | 19.09 | 19.40 | 18.85 | 19.37 | 1,074,792 | +0.16(+0.82%) |
Oct 18, 2017 | 19.13 | 19.23 | 19.01 | 19.21 | 1,082,852 | +0.20(+1.04%) |
Oct 17, 2017 | 19.33 | 19.37 | 18.93 | 19.01 | 777,567 | -0.31(-1.63%) |
Oct 16, 2017 | 19.29 | 19.44 | 19.21 | 19.33 | 714,229 | +0.12(+0.61%) |
Oct 13, 2017 | 19.25 | 19.42 | 19.09 | 19.21 | 974,372 | -0.12(-0.61%) |
Oct 12, 2017 | 19.44 | 19.52 | 19.33 | 19.33 | 786,737 | -0.08(-0.41%) |
Oct 11, 2017 | 19.44 | 19.48 | 19.25 | 19.40 | 741,693 | -0.04(-0.20%) |
Oct 10, 2017 | 19.25 | 19.50 | 19.21 | 19.44 | 994,473 | +0.24(+1.23%) |
Oct 09, 2017 | 19.29 | 19.37 | 19.13 | 19.21 | 834,942 | +0.00(+0.00%) |
Oct 06, 2017 | 19.37 | 19.42 | 19.13 | 19.21 | 1,506,323 | -0.08(-0.41%) |
Oct 05, 2017 | 19.09 | 19.46 | 19.01 | 19.29 | 1,768,897 | +0.20(+1.03%) |
Oct 04, 2017 | 19.13 | 19.25 | 19.03 | 19.09 | 1,078,534 | -0.12(-0.61%) |
Oct 03, 2017 | 19.37 | 19.40 | 18.97 | 19.21 | 1,691,655 | -0.12(-0.61%) |
Oct 02, 2017 | 19.09 | 19.37 | 19.01 | 19.33 | 1,796,393 | +0.24(+1.24%) |
Sep 29, 2017 | 18.89 | 19.25 | 18.85 | 19.09 | 1,327,380 | +0.12(+0.62%) |
Sep 28, 2017 | 18.85 | 18.97 | 18.62 | 18.97 | 1,217,265 | +0.12(+0.63%) |
Sep 27, 2017 | 18.89 | 19.01 | 18.54 | 18.85 | 1,257,344 | +0.31(+1.70%) |
Sep 26, 2017 | 18.54 | 18.77 | 18.11 | 18.54 | 2,310,595 | +0.00(+0.00%) |
Sep 25, 2017 | 18.42 | 18.70 | 18.34 | 18.54 | 842,118 | +0.04(+0.21%) |
Sep 22, 2017 | 18.50 | 18.58 | 18.38 | 18.50 | 807,134 | -0.04(-0.21%) |
Sep 21, 2017 | 18.54 | 18.70 | 18.22 | 18.54 | 1,459,225 | +0.00(+0.00%) |
Sep 20, 2017 | 18.18 | 18.58 | 18.18 | 18.54 | 1,332,370 | +0.31(+1.73%) |
Sep 19, 2017 | 18.34 | 18.46 | 18.22 | 18.22 | 1,059,624 | -0.16(-0.86%) |
Sep 18, 2017 | 18.11 | 18.48 | 18.07 | 18.38 | 1,329,285 | +0.35(+1.97%) |
Sep 15, 2017 | 17.99 | 18.18 | 17.89 | 18.03 | 1,992,590 | +0.08(+0.44%) |
Sep 14, 2017 | 18.07 | 18.34 | 17.87 | 17.95 | 1,807,393 | -0.08(-0.44%) |
Sep 13, 2017 | 17.55 | 18.18 | 17.48 | 18.03 | 2,307,117 | +0.43(+2.46%) |
Sep 12, 2017 | 17.20 | 17.75 | 17.20 | 17.59 | 1,065,506 | +0.43(+2.52%) |
Sep 11, 2017 | 17.24 | 17.44 | 17.08 | 17.16 | 1,736,472 | +0.20(+1.16%) |
Sep 08, 2017 | 16.73 | 17.08 | 16.69 | 16.96 | 1,327,565 | +0.24(+1.41%) |
Sep 07, 2017 | 17.00 | 17.12 | 16.49 | 16.73 | 932,515 | -0.31(-1.85%) |
Sep 06, 2017 | 17.16 | 17.20 | 16.98 | 17.04 | 868,711 | +0.12(+0.70%) |
Sep 05, 2017 | 17.28 | 17.40 | 16.91 | 16.92 | 1,060,658 | -0.51(-2.93%) |
Sep 01, 2017 | 17.24 | 17.55 | 17.24 | 17.44 | 1,000,599 | +0.20(+1.14%) |
Aug 31, 2017 | 17.40 | 17.44 | 17.20 | 17.24 | 689,594 | -0.12(-0.68%) |
Aug 30, 2017 | 17.16 | 17.36 | 17.08 | 17.36 | 659,932 | +0.25(+1.47%) |
Aug 29, 2017 | 17.03 | 17.22 | 16.95 | 17.11 | 649,217 | -0.16(-0.91%) |
Aug 28, 2017 | 17.46 | 17.50 | 17.22 | 17.26 | 1,340,890 | -0.12(-0.68%) |
Aug 25, 2017 | 17.30 | 17.54 | 17.26 | 17.38 | 1,009,792 | +0.12(+0.68%) |
Aug 24, 2017 | 17.18 | 17.30 | 17.11 | 17.26 | 826,790 | +0.12(+0.69%) |
Aug 23, 2017 | 16.95 | 17.22 | 16.91 | 17.15 | 1,030,871 | +0.08(+0.46%) |
Aug 22, 2017 | 17.11 | 17.22 | 16.97 | 17.07 | 770,073 | +0.08(+0.46%) |
Aug 21, 2017 | 17.03 | 17.18 | 16.95 | 16.99 | 898,134 | -0.08(-0.46%) |
Aug 18, 2017 | 17.03 | 17.28 | 16.95 | 17.07 | 1,092,469 | -0.08(-0.46%) |
Aug 17, 2017 | 17.54 | 17.65 | 17.09 | 17.15 | 1,244,149 | -0.47(-2.67%) |
Aug 16, 2017 | 17.73 | 17.85 | 17.54 | 17.61 | 829,993 | -0.08(-0.44%) |
Aug 15, 2017 | 18.01 | 18.01 | 17.69 | 17.69 | 793,322 | -0.16(-0.88%) |
Aug 14, 2017 | 17.65 | 17.89 | 17.61 | 17.85 | 904,255 | +0.43(+2.47%) |
Aug 11, 2017 | 17.46 | 17.67 | 17.30 | 17.42 | 1,051,905 | -0.16(-0.89%) |
Aug 10, 2017 | 17.89 | 17.89 | 17.54 | 17.58 | 1,507,220 | -0.47(-2.60%) |
Aug 09, 2017 | 18.12 | 18.28 | 17.93 | 18.05 | 1,594,630 | -0.35(-1.91%) |
Aug 08, 2017 | 18.24 | 18.65 | 18.16 | 18.40 | 1,955,535 | +0.16(+0.86%) |
Aug 07, 2017 | 18.44 | 18.48 | 18.20 | 18.24 | 930,467 | -0.12(-0.64%) |
Aug 04, 2017 | 18.44 | 18.55 | 18.36 | 18.36 | 1,149,123 | +0.08(+0.43%) |
Aug 03, 2017 | 18.48 | 18.55 | 18.16 | 18.28 | 1,018,672 | -0.23(-1.27%) |
Aug 02, 2017 | 18.79 | 18.83 | 18.40 | 18.52 | 916,522 | -0.23(-1.25%) |