Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.79 | 18.79 | 18.61 | 18.74 | 238,304 | -0.05(-0.25%) |
Oct 30, 2017 | 19.20 | 19.34 | 18.70 | 18.79 | 42,951 | -0.57(-2.96%) |
Oct 27, 2017 | 19.16 | 19.41 | 19.07 | 19.36 | 33,712 | +0.38(+1.98%) |
Oct 26, 2017 | 19.61 | 19.63 | 18.97 | 18.98 | 42,497 | -0.65(-3.31%) |
Oct 25, 2017 | 19.65 | 19.65 | 19.30 | 19.63 | 24,293 | +0.13(+0.68%) |
Oct 24, 2017 | 19.49 | 19.55 | 19.29 | 19.50 | 54,236 | +0.06(+0.32%) |
Oct 23, 2017 | 19.87 | 19.90 | 19.42 | 19.44 | 47,794 | -0.48(-2.40%) |
Oct 20, 2017 | 20.03 | 20.03 | 19.92 | 19.92 | 31,514 | +0.01(+0.04%) |
Oct 19, 2017 | 19.83 | 19.92 | 19.72 | 19.91 | 8,467 | -0.07(-0.35%) |
Oct 18, 2017 | 19.92 | 20.03 | 19.79 | 19.98 | 35,026 | +0.23(+1.15%) |
Oct 17, 2017 | 19.87 | 19.87 | 19.60 | 19.75 | 29,190 | -0.21(-1.06%) |
Oct 16, 2017 | 20.10 | 20.16 | 19.91 | 19.96 | 44,172 | -0.25(-1.24%) |
Oct 13, 2017 | 20.17 | 20.24 | 20.10 | 20.21 | 42,381 | +0.12(+0.59%) |
Oct 12, 2017 | 20.20 | 20.20 | 20.07 | 20.10 | 15,631 | -0.09(-0.47%) |
Oct 11, 2017 | 20.24 | 20.24 | 20.08 | 20.19 | 40,527 | +0.11(+0.57%) |
Oct 10, 2017 | 20.05 | 20.11 | 19.95 | 20.08 | 13,070 | +0.31(+1.56%) |
Oct 09, 2017 | 19.99 | 19.99 | 19.69 | 19.77 | 52,077 | -0.27(-1.36%) |
Oct 06, 2017 | 19.83 | 20.07 | 19.63 | 20.04 | 51,716 | -0.14(-0.70%) |
Oct 05, 2017 | 20.40 | 20.48 | 20.11 | 20.18 | 63,804 | -0.07(-0.34%) |
Oct 04, 2017 | 19.99 | 20.28 | 19.99 | 20.25 | 77,748 | +0.34(+1.69%) |
Oct 03, 2017 | 19.65 | 19.95 | 19.65 | 19.92 | 71,721 | +0.39(+2.01%) |
Oct 02, 2017 | 19.41 | 19.55 | 19.41 | 19.52 | 36,861 | +0.13(+0.65%) |
Sep 29, 2017 | 19.17 | 19.42 | 19.16 | 19.40 | 261,700 | +0.50(+2.66%) |
Sep 28, 2017 | 18.86 | 19.08 | 18.81 | 18.90 | 115,795 | +0.01(+0.04%) |
Sep 27, 2017 | 19.16 | 19.16 | 18.76 | 18.89 | 86,001 | -0.41(-2.11%) |
Sep 26, 2017 | 19.31 | 19.47 | 19.29 | 19.30 | 25,135 | -0.08(-0.40%) |
Sep 25, 2017 | 19.88 | 20.09 | 19.37 | 19.37 | 44,288 | -0.66(-3.29%) |
Sep 22, 2017 | 19.85 | 20.03 | 19.43 | 20.03 | 132,660 | +0.10(+0.51%) |
Sep 21, 2017 | 20.13 | 20.13 | 19.88 | 19.93 | 38,953 | -0.18(-0.90%) |
Sep 20, 2017 | 20.30 | 20.30 | 20.00 | 20.11 | 24,029 | +0.00(+0.00%) |
Sep 19, 2017 | 20.24 | 20.25 | 20.03 | 20.11 | 44,353 | -0.06(-0.31%) |
Sep 18, 2017 | 20.35 | 20.48 | 20.15 | 20.17 | 167,634 | -0.09(-0.46%) |
Sep 15, 2017 | 20.10 | 20.28 | 19.99 | 20.27 | 273,079 | +0.29(+1.45%) |
Sep 14, 2017 | 19.69 | 19.99 | 19.37 | 19.98 | 26,480 | +0.26(+1.32%) |
Sep 13, 2017 | 19.49 | 19.75 | 19.46 | 19.72 | 39,542 | +0.16(+0.84%) |
Sep 12, 2017 | 19.85 | 19.85 | 19.54 | 19.55 | 61,540 | -0.34(-1.73%) |
Sep 11, 2017 | 20.01 | 20.06 | 19.87 | 19.90 | 81,933 | +0.14(+0.71%) |
Sep 08, 2017 | 19.80 | 19.81 | 19.64 | 19.76 | 34,038 | -0.04(-0.20%) |
Sep 07, 2017 | 19.68 | 19.95 | 19.68 | 19.80 | 110,999 | +0.16(+0.84%) |
Sep 06, 2017 | 19.41 | 19.67 | 19.29 | 19.63 | 83,493 | +0.42(+2.16%) |
Sep 05, 2017 | 19.35 | 19.45 | 19.01 | 19.22 | 81,947 | +0.38(+2.04%) |
Sep 01, 2017 | 18.80 | 18.91 | 18.62 | 18.83 | 99,460 | +0.38(+2.04%) |
Aug 31, 2017 | 18.55 | 18.60 | 18.46 | 18.46 | 135,901 | +0.07(+0.41%) |
Aug 30, 2017 | 18.29 | 18.39 | 18.19 | 18.38 | 45,481 | +0.11(+0.58%) |
Aug 29, 2017 | 18.13 | 18.32 | 18.12 | 18.28 | 197,740 | +0.00(+0.00%) |
Aug 28, 2017 | 18.19 | 18.32 | 18.16 | 18.28 | 59,353 | +0.15(+0.80%) |
Aug 25, 2017 | 18.19 | 18.22 | 18.12 | 18.13 | 38,084 | -0.02(-0.11%) |
Aug 24, 2017 | 18.04 | 18.19 | 18.03 | 18.15 | 63,028 | +0.14(+0.78%) |
Aug 23, 2017 | 17.75 | 18.01 | 17.75 | 18.01 | 33,094 | +0.36(+2.04%) |
Aug 22, 2017 | 17.85 | 17.87 | 17.61 | 17.65 | 80,668 | -0.01(-0.04%) |
Aug 21, 2017 | 17.73 | 17.80 | 17.56 | 17.66 | 57,260 | +0.05(+0.31%) |
Aug 18, 2017 | 17.48 | 17.65 | 17.21 | 17.60 | 35,646 | +0.34(+2.00%) |
Aug 17, 2017 | 17.55 | 17.70 | 17.22 | 17.26 | 24,106 | -0.35(-2.00%) |
Aug 16, 2017 | 17.53 | 17.65 | 17.43 | 17.61 | 22,949 | +0.20(+1.15%) |
Aug 15, 2017 | 17.35 | 17.41 | 17.31 | 17.41 | 8,592 | +0.16(+0.93%) |
Aug 14, 2017 | 17.13 | 17.47 | 17.13 | 17.25 | 29,372 | +0.07(+0.41%) |
Aug 11, 2017 | 17.10 | 17.30 | 16.88 | 17.18 | 23,508 | +0.06(+0.37%) |
Aug 10, 2017 | 17.33 | 17.33 | 17.11 | 17.12 | 115,386 | -0.28(-1.62%) |
Aug 09, 2017 | 17.37 | 17.41 | 17.34 | 17.40 | 38,796 | -0.17(-0.98%) |
Aug 08, 2017 | 17.65 | 17.66 | 17.52 | 17.57 | 57,737 | -0.12(-0.66%) |
Aug 07, 2017 | 17.48 | 17.74 | 17.41 | 17.69 | 84,935 | +0.21(+1.21%) |
Aug 04, 2017 | 17.47 | 17.50 | 17.33 | 17.48 | 39,936 | +0.01(+0.05%) |
Aug 03, 2017 | 17.52 | 17.56 | 17.37 | 17.47 | 52,474 | +0.08(+0.45%) |
Aug 02, 2017 | 17.21 | 17.41 | 17.19 | 17.39 | 57,131 | +0.14(+0.82%) |