Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.80 | 20.02 | 19.68 | 19.92 | 1,048,428 | +0.20(+1.00%) |
Oct 30, 2017 | 19.88 | 20.04 | 19.64 | 19.72 | 972,220 | -0.39(-1.96%) |
Oct 27, 2017 | 20.24 | 20.27 | 20.06 | 20.12 | 863,787 | -0.16(-0.78%) |
Oct 26, 2017 | 20.08 | 20.31 | 20.08 | 20.27 | 843,742 | +0.20(+0.98%) |
Oct 25, 2017 | 20.35 | 20.35 | 19.92 | 20.08 | 1,115,006 | -0.12(-0.58%) |
Oct 24, 2017 | 20.12 | 20.35 | 20.12 | 20.20 | 1,168,430 | +0.20(+0.98%) |
Oct 23, 2017 | 20.39 | 20.39 | 19.92 | 20.00 | 1,144,620 | -0.39(-1.93%) |
Oct 20, 2017 | 19.68 | 20.39 | 19.64 | 20.39 | 2,170,581 | +1.02(+5.28%) |
Oct 19, 2017 | 19.09 | 19.41 | 18.86 | 19.37 | 1,074,576 | +0.16(+0.82%) |
Oct 18, 2017 | 19.13 | 19.23 | 19.01 | 19.21 | 1,082,635 | +0.20(+1.04%) |
Oct 17, 2017 | 19.33 | 19.37 | 18.94 | 19.01 | 777,411 | -0.31(-1.63%) |
Oct 16, 2017 | 19.29 | 19.45 | 19.21 | 19.33 | 714,086 | +0.12(+0.61%) |
Oct 13, 2017 | 19.25 | 19.43 | 19.09 | 19.21 | 974,177 | -0.12(-0.61%) |
Oct 12, 2017 | 19.45 | 19.53 | 19.33 | 19.33 | 786,580 | -0.08(-0.41%) |
Oct 11, 2017 | 19.45 | 19.49 | 19.25 | 19.41 | 741,545 | -0.04(-0.20%) |
Oct 10, 2017 | 19.25 | 19.51 | 19.21 | 19.45 | 994,274 | +0.24(+1.23%) |
Oct 09, 2017 | 19.29 | 19.37 | 19.13 | 19.21 | 834,775 | +0.00(+0.00%) |
Oct 06, 2017 | 19.37 | 19.43 | 19.13 | 19.21 | 1,506,021 | -0.08(-0.41%) |
Oct 05, 2017 | 19.09 | 19.47 | 19.01 | 19.29 | 1,768,543 | +0.20(+1.03%) |
Oct 04, 2017 | 19.13 | 19.25 | 19.03 | 19.09 | 1,078,318 | -0.12(-0.61%) |
Oct 03, 2017 | 19.37 | 19.41 | 18.98 | 19.21 | 1,691,317 | -0.12(-0.61%) |
Oct 02, 2017 | 19.09 | 19.37 | 19.01 | 19.33 | 1,796,033 | +0.24(+1.24%) |
Sep 29, 2017 | 18.90 | 19.25 | 18.86 | 19.09 | 1,327,114 | +0.12(+0.62%) |
Sep 28, 2017 | 18.86 | 18.98 | 18.62 | 18.98 | 1,217,021 | +0.12(+0.63%) |
Sep 27, 2017 | 18.90 | 19.01 | 18.54 | 18.86 | 1,257,092 | +0.31(+1.70%) |
Sep 26, 2017 | 18.54 | 18.78 | 18.11 | 18.54 | 2,310,132 | +0.00(+0.00%) |
Sep 25, 2017 | 18.42 | 18.70 | 18.35 | 18.54 | 841,950 | +0.04(+0.21%) |
Sep 22, 2017 | 18.50 | 18.58 | 18.38 | 18.50 | 806,972 | -0.04(-0.21%) |
Sep 21, 2017 | 18.54 | 18.70 | 18.23 | 18.54 | 1,458,932 | +0.00(+0.00%) |
Sep 20, 2017 | 18.19 | 18.58 | 18.19 | 18.54 | 1,332,103 | +0.31(+1.73%) |
Sep 19, 2017 | 18.35 | 18.46 | 18.23 | 18.23 | 1,059,412 | -0.16(-0.86%) |
Sep 18, 2017 | 18.11 | 18.48 | 18.07 | 18.38 | 1,329,019 | +0.35(+1.96%) |
Sep 15, 2017 | 17.99 | 18.19 | 17.89 | 18.03 | 1,992,192 | +0.08(+0.44%) |
Sep 14, 2017 | 18.07 | 18.35 | 17.87 | 17.95 | 1,807,031 | -0.08(-0.44%) |
Sep 13, 2017 | 17.56 | 18.19 | 17.48 | 18.03 | 2,306,655 | +0.43(+2.46%) |
Sep 12, 2017 | 17.20 | 17.76 | 17.20 | 17.60 | 1,065,292 | +0.43(+2.52%) |
Sep 11, 2017 | 17.24 | 17.44 | 17.09 | 17.16 | 1,736,125 | +0.20(+1.16%) |
Sep 08, 2017 | 16.73 | 17.09 | 16.69 | 16.97 | 1,327,300 | +0.24(+1.41%) |
Sep 07, 2017 | 17.01 | 17.13 | 16.50 | 16.73 | 932,328 | -0.31(-1.85%) |
Sep 06, 2017 | 17.16 | 17.20 | 16.99 | 17.05 | 868,537 | +0.12(+0.70%) |
Sep 05, 2017 | 17.28 | 17.40 | 16.91 | 16.93 | 1,060,446 | -0.51(-2.93%) |
Sep 01, 2017 | 17.24 | 17.56 | 17.24 | 17.44 | 1,000,399 | +0.20(+1.14%) |
Aug 31, 2017 | 17.40 | 17.44 | 17.20 | 17.24 | 689,456 | -0.12(-0.68%) |
Aug 30, 2017 | 17.16 | 17.36 | 17.09 | 17.36 | 659,800 | +0.25(+1.47%) |
Aug 29, 2017 | 17.03 | 17.23 | 16.95 | 17.11 | 649,087 | -0.16(-0.91%) |
Aug 28, 2017 | 17.46 | 17.50 | 17.23 | 17.27 | 1,340,621 | -0.12(-0.68%) |
Aug 25, 2017 | 17.31 | 17.54 | 17.27 | 17.38 | 1,009,590 | +0.12(+0.68%) |
Aug 24, 2017 | 17.19 | 17.31 | 17.11 | 17.27 | 826,624 | +0.12(+0.68%) |
Aug 23, 2017 | 16.95 | 17.23 | 16.91 | 17.15 | 1,030,665 | +0.08(+0.46%) |
Aug 22, 2017 | 17.11 | 17.23 | 16.97 | 17.07 | 769,918 | +0.08(+0.46%) |
Aug 21, 2017 | 17.03 | 17.19 | 16.95 | 16.99 | 897,954 | -0.08(-0.46%) |
Aug 18, 2017 | 17.03 | 17.29 | 16.95 | 17.07 | 1,092,251 | -0.08(-0.46%) |
Aug 17, 2017 | 17.54 | 17.66 | 17.09 | 17.15 | 1,243,900 | -0.47(-2.67%) |
Aug 16, 2017 | 17.74 | 17.85 | 17.54 | 17.62 | 829,827 | -0.08(-0.44%) |
Aug 15, 2017 | 18.01 | 18.01 | 17.70 | 17.70 | 793,164 | -0.16(-0.88%) |
Aug 14, 2017 | 17.66 | 17.89 | 17.62 | 17.85 | 904,074 | +0.43(+2.47%) |
Aug 11, 2017 | 17.46 | 17.68 | 17.31 | 17.42 | 1,051,695 | -0.16(-0.89%) |
Aug 10, 2017 | 17.89 | 17.89 | 17.54 | 17.58 | 1,506,918 | -0.47(-2.60%) |
Aug 09, 2017 | 18.13 | 18.28 | 17.93 | 18.05 | 1,594,311 | -0.35(-1.91%) |
Aug 08, 2017 | 18.24 | 18.66 | 18.17 | 18.40 | 1,955,143 | +0.16(+0.86%) |
Aug 07, 2017 | 18.44 | 18.48 | 18.21 | 18.24 | 930,281 | -0.12(-0.64%) |
Aug 04, 2017 | 18.44 | 18.56 | 18.36 | 18.36 | 1,148,893 | +0.08(+0.43%) |
Aug 03, 2017 | 18.48 | 18.56 | 18.17 | 18.28 | 1,018,468 | -0.23(-1.27%) |
Aug 02, 2017 | 18.79 | 18.83 | 18.40 | 18.52 | 916,339 | -0.23(-1.25%) |