Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.86 | 19.15 | 18.81 | 19.12 | 46,712 | +0.37(+2.00%) |
Oct 30, 2017 | 19.11 | 19.35 | 18.74 | 18.75 | 14,123 | -0.56(-2.91%) |
Oct 27, 2017 | 18.97 | 19.50 | 18.97 | 19.31 | 12,733 | +0.37(+1.94%) |
Oct 26, 2017 | 19.56 | 19.56 | 18.86 | 18.94 | 5,543 | -0.07(-0.34%) |
Oct 25, 2017 | 19.27 | 19.27 | 18.68 | 19.01 | 15,621 | -0.35(-1.81%) |
Oct 24, 2017 | 19.52 | 19.52 | 19.15 | 19.36 | 11,645 | -0.07(-0.34%) |
Oct 23, 2017 | 19.23 | 19.52 | 19.08 | 19.43 | 14,562 | +0.11(+0.59%) |
Oct 20, 2017 | 18.93 | 19.31 | 18.90 | 19.31 | 19,147 | +0.52(+2.78%) |
Oct 19, 2017 | 18.72 | 18.81 | 18.66 | 18.79 | 72,938 | +0.07(+0.35%) |
Oct 18, 2017 | 19.02 | 19.02 | 18.66 | 18.72 | 13,129 | -0.12(-0.65%) |
Oct 17, 2017 | 19.08 | 19.14 | 18.76 | 18.85 | 12,191 | -0.07(-0.39%) |
Oct 16, 2017 | 18.42 | 18.92 | 18.42 | 18.92 | 142,573 | +0.43(+2.34%) |
Oct 13, 2017 | 18.27 | 18.49 | 18.12 | 18.49 | 12,785 | +0.01(+0.04%) |
Oct 12, 2017 | 18.66 | 18.74 | 18.42 | 18.48 | 11,948 | -0.20(-1.05%) |
Oct 11, 2017 | 18.63 | 19.02 | 18.63 | 18.68 | 12,177 | -0.03(-0.17%) |
Oct 10, 2017 | 18.59 | 18.78 | 18.54 | 18.71 | 10,273 | -0.06(-0.30%) |
Oct 09, 2017 | 18.65 | 18.77 | 18.42 | 18.77 | 7,320 | +0.07(+0.35%) |
Oct 06, 2017 | 18.59 | 18.74 | 18.39 | 18.70 | 7,216 | -0.07(-0.39%) |
Oct 05, 2017 | 19.39 | 19.39 | 18.72 | 18.77 | 19,197 | -0.48(-2.50%) |
Oct 04, 2017 | 19.30 | 19.48 | 19.24 | 19.25 | 8,531 | -0.01(-0.04%) |
Oct 03, 2017 | 19.23 | 19.53 | 19.12 | 19.26 | 28,474 | +0.07(+0.38%) |
Oct 02, 2017 | 18.71 | 19.25 | 18.28 | 19.19 | 14,540 | +0.53(+2.84%) |
Sep 29, 2017 | 19.15 | 19.15 | 18.55 | 18.66 | 17,444 | -0.06(-0.31%) |
Sep 28, 2017 | 18.77 | 18.84 | 18.70 | 18.72 | 15,885 | -0.07(-0.35%) |
Sep 27, 2017 | 18.86 | 19.04 | 18.52 | 18.78 | 36,126 | -0.03(-0.17%) |
Sep 26, 2017 | 18.74 | 18.85 | 18.70 | 18.81 | 21,042 | +0.16(+0.87%) |
Sep 25, 2017 | 18.73 | 18.86 | 18.65 | 18.65 | 12,169 | -0.09(-0.48%) |
Sep 22, 2017 | 18.73 | 18.74 | 18.60 | 18.74 | 6,797 | +0.00(+0.00%) |
Sep 21, 2017 | 18.65 | 18.85 | 18.61 | 18.74 | 7,567 | +0.01(+0.04%) |
Sep 20, 2017 | 18.75 | 18.99 | 18.48 | 18.73 | 12,022 | -0.01(-0.04%) |
Sep 19, 2017 | 19.05 | 19.05 | 18.67 | 18.74 | 31,524 | -0.01(-0.04%) |
Sep 18, 2017 | 18.64 | 19.25 | 18.42 | 18.75 | 85,874 | +0.26(+1.41%) |
Sep 15, 2017 | 17.99 | 18.53 | 17.76 | 18.49 | 79,859 | +0.57(+3.18%) |
Sep 14, 2017 | 18.00 | 18.18 | 17.81 | 17.92 | 12,667 | -0.37(-2.05%) |
Sep 13, 2017 | 18.54 | 18.54 | 18.18 | 18.29 | 13,175 | +0.04(+0.22%) |
Sep 12, 2017 | 18.33 | 18.46 | 18.09 | 18.25 | 11,409 | +0.10(+0.54%) |
Sep 11, 2017 | 18.25 | 18.44 | 17.68 | 18.15 | 7,597 | +0.19(+1.04%) |
Sep 08, 2017 | 17.83 | 18.06 | 17.71 | 17.97 | 6,360 | -0.11(-0.59%) |
Sep 07, 2017 | 17.99 | 18.17 | 17.73 | 18.07 | 7,302 | +0.08(+0.45%) |
Sep 06, 2017 | 18.15 | 17.60 | 17.99 | 42,754 | +0.20(+1.10%) | |
Sep 05, 2017 | 17.96 | 18.15 | 17.68 | 17.80 | 21,459 | -0.21(-1.18%) |
Sep 01, 2017 | 17.99 | 18.18 | 17.99 | 18.01 | 6,242 | +0.07(+0.36%) |
Aug 31, 2017 | 18.33 | 18.57 | 17.88 | 17.94 | 21,150 | -0.39(-2.13%) |
Aug 30, 2017 | 18.22 | 18.55 | 18.22 | 18.33 | 8,976 | +0.08(+0.45%) |
Aug 29, 2017 | 17.74 | 18.39 | 17.71 | 18.25 | 104,477 | +0.50(+2.80%) |
Aug 28, 2017 | 16.87 | 17.93 | 16.87 | 17.76 | 32,471 | -0.14(-0.77%) |
Aug 25, 2017 | 17.77 | 18.04 | 17.26 | 17.89 | 24,228 | +0.20(+1.15%) |
Aug 24, 2017 | 17.52 | 17.69 | 17.52 | 17.69 | 12,715 | +0.34(+1.97%) |
Aug 23, 2017 | 17.49 | 17.50 | 17.13 | 17.35 | 10,783 | -0.24(-1.39%) |
Aug 22, 2017 | 17.89 | 17.89 | 17.54 | 17.59 | 8,373 | -0.30(-1.68%) |
Aug 21, 2017 | 18.01 | 18.02 | 17.89 | 17.89 | 7,921 | -0.32(-1.75%) |
Aug 18, 2017 | 17.80 | 18.25 | 17.75 | 18.21 | 14,934 | +0.29(+1.59%) |
Aug 17, 2017 | 18.00 | 18.09 | 17.93 | 17.93 | 20,183 | -0.23(-1.26%) |
Aug 16, 2017 | 18.01 | 18.25 | 18.01 | 18.15 | 6,430 | +0.07(+0.36%) |
Aug 15, 2017 | 18.17 | 18.17 | 18.00 | 18.09 | 6,751 | +0.02(+0.09%) |
Aug 14, 2017 | 17.84 | 18.11 | 17.84 | 18.07 | 18,142 | +0.21(+1.16%) |
Aug 11, 2017 | 17.74 | 17.95 | 17.67 | 17.87 | 34,265 | +0.28(+1.62%) |
Aug 10, 2017 | 17.83 | 18.00 | 17.57 | 17.58 | 38,081 | -0.26(-1.46%) |
Aug 09, 2017 | 18.10 | 18.10 | 17.69 | 17.84 | 11,340 | -0.29(-1.61%) |
Aug 08, 2017 | 17.85 | 18.53 | 17.85 | 18.13 | 15,749 | +0.21(+1.18%) |
Aug 07, 2017 | 17.85 | 18.22 | 17.74 | 17.92 | 66,241 | +0.15(+0.87%) |
Aug 04, 2017 | 17.91 | 17.91 | 17.57 | 17.77 | 10,229 | +0.22(+1.25%) |
Aug 03, 2017 | 17.85 | 17.85 | 17.55 | 17.55 | 5,571 | -0.30(-1.68%) |
Aug 02, 2017 | 17.85 | 17.99 | 17.66 | 17.85 | 11,514 | -0.18(-0.99%) |